O-I Glass, Inc.OINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.25 | $15.83 | $15.16 | $15.68 | 796,974 |
| 1/30/2026 | $15.11 | $15.39 | $14.99 | $15.28 | 1.24M |
| 1/29/2026 | $15.23 | $15.34 | $14.91 | $15.27 | 1.19M |
| 1/28/2026 | $15.28 | $15.37 | $14.95 | $15.03 | 1.43M |
| 1/27/2026 | $15.52 | $15.59 | $15.14 | $15.21 | 1.09M |
| 1/26/2026 | $15.77 | $15.78 | $15.46 | $15.52 | 1.47M |
| 1/23/2026 | $15.42 | $15.65 | $15.27 | $15.62 | 905,400 |
| 1/22/2026 | $15.32 | $15.56 | $15.28 | $15.40 | 1.04M |
| 1/21/2026 | $15.05 | $15.34 | $14.92 | $15.25 | 1.71M |
| 1/20/2026 | $15.04 | $15.27 | $14.78 | $14.88 | 1.23M |
| 1/16/2026 | $15.72 | $15.86 | $15.28 | $15.40 | 1.11M |
| 1/15/2026 | $16.00 | $16.03 | $15.69 | $15.81 | 1.61M |
| 1/14/2026 | $15.75 | $15.99 | $15.54 | $15.91 | 1.49M |
| 1/13/2026 | $15.56 | $15.84 | $15.45 | $15.70 | 2.01M |
| 1/12/2026 | $15.48 | $15.76 | $15.44 | $15.56 | 1.85M |
| 1/9/2026 | $15.34 | $15.59 | $14.98 | $15.48 | 2.13M |
| 1/8/2026 | $14.97 | $15.44 | $14.95 | $15.33 | 2.33M |
| 1/7/2026 | $15.91 | $16.04 | $15.06 | $15.17 | 2.48M |
| 1/6/2026 | $15.68 | $15.90 | $15.46 | $15.86 | 4.65M |
| 1/5/2026 | $15.60 | $15.73 | $15.23 | $15.25 | 3.77M |
| 1/2/2026 | $14.85 | $15.20 | $14.76 | $15.16 | 2.92M |
| 12/31/2025 | $14.82 | $15.00 | $14.70 | $14.76 | 1.73M |
| 12/30/2025 | $15.00 | $15.01 | $14.85 | $14.85 | 1.92M |
| 12/29/2025 | $14.89 | $15.06 | $14.81 | $14.97 | 1.13M |
| 12/26/2025 | $14.93 | $15.09 | $14.93 | $14.94 | 953,700 |
| 12/24/2025 | $14.94 | $15.00 | $14.84 | $14.97 | 513,514 |
| 12/23/2025 | $14.84 | $15.00 | $14.64 | $14.89 | 2.12M |
| 12/22/2025 | $14.70 | $14.86 | $14.47 | $14.83 | 3.75M |
| 12/19/2025 | $14.90 | $15.08 | $14.63 | $14.65 | 4.58M |
| 12/18/2025 | $15.26 | $15.34 | $14.93 | $14.99 | 4.04M |
| 12/17/2025 | $15.15 | $15.30 | $15.04 | $15.16 | 1.64M |
| 12/16/2025 | $15.54 | $15.59 | $15.00 | $15.15 | 1.84M |
| 12/15/2025 | $15.56 | $15.72 | $15.43 | $15.61 | 2.53M |
| 12/12/2025 | $15.07 | $15.52 | $14.98 | $15.45 | 2.98M |
| 12/11/2025 | $14.82 | $15.03 | $14.81 | $14.97 | 2.14M |
| 12/10/2025 | $14.17 | $14.91 | $14.11 | $14.78 | 2.05M |
| 12/9/2025 | $14.11 | $14.42 | $14.05 | $14.16 | 2.37M |
| 12/8/2025 | $14.48 | $14.48 | $13.94 | $14.13 | 1.39M |
| 12/5/2025 | $13.97 | $14.60 | $13.92 | $14.42 | 2.14M |
| 12/4/2025 | $14.07 | $14.09 | $13.66 | $13.88 | 3.16M |
| 12/3/2025 | $13.20 | $13.97 | $13.01 | $13.96 | 3.48M |
| 12/2/2025 | $13.42 | $13.50 | $13.22 | $13.31 | 2.71M |
| 12/1/2025 | $13.47 | $13.53 | $13.29 | $13.35 | 1.51M |
| 11/28/2025 | $13.50 | $13.50 | $13.26 | $13.48 | 859,600 |
| 11/26/2025 | $13.16 | $13.49 | $13.07 | $13.45 | 5.03M |
| 11/25/2025 | $12.87 | $13.45 | $12.81 | $13.13 | 7.61M |
| 11/24/2025 | $13.18 | $13.18 | $12.64 | $12.64 | 3.83M |
| 11/21/2025 | $12.76 | $13.33 | $12.66 | $13.20 | 1.46M |
| 11/20/2025 | $12.77 | $12.87 | $12.51 | $12.71 | 956,600 |
| 11/19/2025 | $12.75 | $12.87 | $12.69 | $12.70 | 868,341 |
| 11/18/2025 | $12.79 | $12.94 | $12.73 | $12.84 | 838,912 |
| 11/17/2025 | $13.67 | $13.76 | $12.78 | $12.82 | 1.85M |
| 11/14/2025 | $13.15 | $13.35 | $12.95 | $13.19 | 1.42M |
| 11/13/2025 | $13.00 | $13.48 | $12.97 | $13.29 | 1.19M |
| 11/12/2025 | $13.15 | $13.47 | $12.90 | $12.91 | 1.38M |
| 11/11/2025 | $12.93 | $13.25 | $12.84 | $13.07 | 1.29M |
| 11/10/2025 | $13.00 | $13.10 | $12.61 | $12.84 | 1.47M |
| 11/7/2025 | $13.28 | $13.29 | $12.86 | $12.88 | 1.58M |
| 11/6/2025 | $13.81 | $13.81 | $13.12 | $13.20 | 3.13M |
| 11/5/2025 | $13.12 | $13.87 | $12.75 | $13.47 | 4.81M |
| 11/4/2025 | $11.66 | $11.96 | $11.52 | $11.80 | 2.19M |