O-I Glass Inc (OI) Historical Stock Data
11.49 ↓0.06 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OI is up 0.29% a day on average. There have been 17 days where O-I Glass Inc closed green and 13 days where OI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 11.53 | 11.49 | ↓$0.04 (-0.35%) | 11.39 | 11.77 | 1.28M |
2025-02-06 | 12.14 | 11.55 | ↓$0.59 (-4.86%) | 11.41 | 12.24 | 2.15M |
2025-02-05 | 12.37 | 12.06 | ↓$0.31 (-2.51%) | 11.95 | 12.75 | 3.62M |
2025-02-04 | 11.54 | 11.73 | ↑$0.19 (1.65%) | 11.51 | 11.78 | 1.88M |
2025-02-03 | 11.61 | 11.61 | ↑$0.00 (0.00%) | 11.30 | 11.69 | 1.36M |
2025-01-31 | 11.77 | 11.94 | ↑$0.17 (1.44%) | 11.77 | 12.21 | 1.76M |
2025-01-30 | 11.77 | 11.88 | ↑$0.11 (0.93%) | 11.66 | 12.10 | 1.92M |
2025-01-29 | 11.36 | 11.56 | ↑$0.20 (1.76%) | 11.35 | 11.89 | 1.74M |
2025-01-28 | 11.66 | 11.35 | ↓$0.31 (-2.66%) | 11.34 | 11.80 | 1.85M |
2025-01-27 | 11.35 | 11.74 | ↑$0.39 (3.44%) | 11.35 | 12.00 | 2.55M |
2025-01-24 | 11.00 | 11.12 | ↑$0.12 (1.09%) | 10.86 | 11.15 | 830.47K |
2025-01-23 | 10.77 | 11.07 | ↑$0.30 (2.79%) | 10.66 | 11.15 | 1.62M |
2025-01-22 | 10.65 | 10.80 | ↑$0.15 (1.41%) | 10.65 | 10.84 | 754.65K |
2025-01-21 | 10.50 | 10.73 | ↑$0.23 (2.19%) | 10.38 | 10.77 | 0.90M |
2025-01-17 | 10.49 | 10.42 | ↓$0.07 (-0.67%) | 10.39 | 10.58 | 736.18K |
2025-01-16 | 10.44 | 10.34 | ↓$0.10 (-0.96%) | 10.18 | 10.48 | 1.05M |
2025-01-15 | 10.73 | 10.45 | ↓$0.28 (-2.61%) | 10.45 | 10.84 | 1.03M |
2025-01-14 | 10.31 | 10.42 | ↑$0.11 (1.07%) | 10.31 | 10.82 | 1.71M |
2025-01-13 | 10.02 | 10.26 | ↑$0.24 (2.40%) | 10.00 | 10.26 | 1.40M |
2025-01-10 | 10.24 | 10.17 | ↓$0.07 (-0.68%) | 10.13 | 10.32 | 0.93M |
2025-01-08 | 10.52 | 10.45 | ↓$0.07 (-0.67%) | 10.40 | 10.58 | 1.23M |
2025-01-07 | 10.94 | 10.68 | ↓$0.26 (-2.38%) | 10.61 | 11.11 | 1.49M |
2025-01-06 | 10.72 | 10.97 | ↑$0.25 (2.33%) | 10.71 | 11.23 | 1.34M |
2025-01-03 | 10.79 | 10.57 | ↓$0.22 (-2.04%) | 10.51 | 10.88 | 1.16M |
2025-01-02 | 10.96 | 10.75 | ↓$0.21 (-1.92%) | 10.74 | 11.17 | 1.62M |
2024-12-31 | 10.54 | 10.84 | ↑$0.30 (2.85%) | 10.44 | 10.86 | 1.28M |
2024-12-30 | 10.20 | 10.43 | ↑$0.23 (2.25%) | 10.03 | 10.52 | 1.27M |
2024-12-27 | 10.19 | 10.30 | ↑$0.11 (1.08%) | 10.14 | 10.45 | 1.67M |
2024-12-26 | 10.09 | 10.33 | ↑$0.24 (2.38%) | 10.04 | 10.38 | 1.59M |
2024-12-24 | 10.21 | 10.20 | ↓$0.01 (-0.10%) | 10.00 | 10.39 | 1.32M |
Create an account or log in to view more rows.
$OI just go up
$OI wow you bulls are losers
$OI lfg!!! So much movement ! Buy n hodl!
$OI I like it
$OI HODLing
and buying more when I can.
$OI super bullish
$OI jeez
$OI Silly Bears tricks are for kids
$OI a comeback is always more fun than an all out win!!!!
$OI Pack it up boys.