O-I Glass Inc (OI) Historical Stock Data
16.59 ↑0.40 (2.47%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OI is down -0.03% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 15.77 | 16.19 | ↑$0.42 (2.66%) | 15.74 | 16.19 | 868.33K |
2024-03-26 | 15.65 | 15.61 | ↓$0.04 (-0.26%) | 15.49 | 15.73 | 773.57K |
2024-03-25 | 15.45 | 15.55 | ↑$0.10 (0.65%) | 15.45 | 15.93 | 763.68K |
2024-03-22 | 15.63 | 15.34 | ↓$0.29 (-1.86%) | 15.32 | 15.69 | 0.93M |
2024-03-21 | 15.57 | 15.64 | ↑$0.07 (0.45%) | 15.48 | 15.70 | 1.11M |
2024-03-20 | 15.02 | 15.46 | ↑$0.44 (2.93%) | 15.02 | 15.58 | 872.62K |
2024-03-19 | 15.17 | 15.18 | ↑$0.01 (0.07%) | 15.11 | 15.47 | 1.01M |
2024-03-18 | 15.44 | 15.13 | ↓$0.31 (-2.01%) | 15.07 | 15.56 | 1.61M |
2024-03-15 | 15.18 | 15.56 | ↑$0.38 (2.50%) | 15.13 | 15.65 | 2.89M |
2024-03-14 | 15.58 | 15.25 | ↓$0.33 (-2.12%) | 15.09 | 15.63 | 1.96M |
2024-03-13 | 15.97 | 15.66 | ↓$0.31 (-1.94%) | 15.64 | 16.33 | 1.44M |
2024-03-12 | 16.80 | 16.04 | ↓$0.76 (-4.52%) | 15.98 | 16.80 | 1.30M |
2024-03-11 | 16.10 | 16.57 | ↑$0.47 (2.92%) | 16.05 | 16.74 | 1.11M |
2024-03-08 | 17.04 | 16.25 | ↓$0.79 (-4.64%) | 16.24 | 17.12 | 1.28M |
2024-03-07 | 16.39 | 16.88 | ↑$0.49 (2.99%) | 16.26 | 16.97 | 1.69M |
2024-03-06 | 16.91 | 16.20 | ↓$0.71 (-4.20%) | 16.19 | 16.92 | 1.40M |
2024-03-05 | 16.68 | 16.83 | ↑$0.15 (0.90%) | 16.68 | 17.17 | 0.95M |
2024-03-04 | 17.22 | 16.83 | ↓$0.39 (-2.26%) | 16.77 | 17.36 | 1.87M |
2024-03-01 | 16.96 | 17.21 | ↑$0.25 (1.47%) | 16.86 | 17.31 | 1.09M |
2024-02-29 | 16.72 | 16.92 | ↑$0.20 (1.20%) | 16.67 | 17.13 | 1.75M |
2024-02-28 | 16.87 | 16.52 | ↓$0.35 (-2.07%) | 16.52 | 17.11 | 1.01M |
2024-02-27 | 17.47 | 17.08 | ↓$0.39 (-2.23%) | 16.88 | 17.52 | 2.18M |
2024-02-26 | 17.15 | 17.26 | ↑$0.11 (0.64%) | 17.03 | 17.37 | 1.19M |
2024-02-23 | 17.16 | 17.25 | ↑$0.09 (0.52%) | 16.99 | 17.33 | 1.22M |
2024-02-22 | 16.92 | 17.11 | ↑$0.19 (1.12%) | 16.88 | 17.28 | 1.34M |
2024-02-21 | 16.46 | 17.03 | ↑$0.57 (3.46%) | 16.41 | 17.05 | 1.30M |
2024-02-20 | 15.88 | 16.46 | ↑$0.58 (3.65%) | 15.80 | 16.55 | 1.79M |
2024-02-16 | 16.73 | 16.10 | ↓$0.63 (-3.77%) | 16.05 | 16.73 | 1.36M |
2024-02-15 | 16.37 | 16.86 | ↑$0.49 (2.99%) | 16.29 | 16.88 | 1.67M |
2024-02-14 | 16.36 | 16.32 | ↓$0.04 (-0.24%) | 15.94 | 16.41 | 1.64M |
Create an account or log in to view more rows.
$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.
$OI Buy Buy Buy
$OI up we go
$OI bull trap confirmed
$OI call the SEC
$OI take us to the moon
lets goooooo