O-I Glass, Inc.(OI)
$10.70▼-0.02 (-0.19%)
O-I Glass, Inc.(OI)
NYSE
$10.70▼-0.02 (-0.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/9/2026 | $10.60 | $10.80 | $10.58 | $10.70 | 1.28M |
| 4/8/2026 | $10.82 | $11.01 | $10.64 | $10.72 | 1.31M |
| 4/7/2026 | $10.24 | $10.38 | $10.13 | $10.30 | 1.30M |
| 4/6/2026 | $10.27 | $10.36 | $10.12 | $10.28 | 1.37M |
| 4/2/2026 | $10.35 | $10.58 | $10.01 | $10.35 | 1.63M |
| 4/1/2026 | $10.55 | $10.76 | $10.50 | $10.61 | 1.42M |
| 3/31/2026 | $10.41 | $10.56 | $10.14 | $10.51 | 3.88M |
| 3/30/2026 | $10.37 | $10.40 | $10.13 | $10.19 | 2.11M |
| 3/27/2026 | $10.46 | $10.52 | $10.17 | $10.25 | 1.68M |
| 3/26/2026 | $10.71 | $10.90 | $10.44 | $10.52 | 1.54M |
| 3/25/2026 | $10.81 | $10.88 | $10.63 | $10.82 | 1.69M |
| 3/24/2026 | $10.25 | $10.78 | $10.25 | $10.61 | 2.13M |
| 3/23/2026 | $10.22 | $10.46 | $10.06 | $10.41 | 2.70M |
| 3/20/2026 | $10.24 | $10.39 | $9.84 | $9.86 | 5.33M |
| 3/19/2026 | $10.12 | $10.39 | $9.91 | $10.35 | 3.82M |
| 3/18/2026 | $10.40 | $10.77 | $10.38 | $10.40 | 2.21M |
| 3/17/2026 | $10.57 | $10.71 | $10.37 | $10.71 | 3.47M |
| 3/16/2026 | $10.76 | $10.84 | $10.45 | $10.48 | 2.62M |
| 3/13/2026 | $11.08 | $11.10 | $10.57 | $10.62 | 3.09M |
| 3/12/2026 | $11.20 | $11.27 | $10.78 | $10.98 | 2.88M |
| 3/11/2026 | $11.54 | $11.77 | $11.32 | $11.35 | 2.41M |
| 3/10/2026 | $11.60 | $11.91 | $11.47 | $11.66 | 2.69M |
| 3/9/2026 | $11.25 | $11.61 | $10.89 | $11.61 | 3.44M |
| 3/6/2026 | $11.80 | $11.81 | $11.35 | $11.38 | 2.42M |
| 3/5/2026 | $12.26 | $12.42 | $11.85 | $11.97 | 2.58M |
| 3/4/2026 | $12.70 | $12.83 | $12.08 | $12.42 | 3.19M |
| 3/3/2026 | $12.96 | $13.10 | $12.41 | $12.54 | 2.89M |
| 3/2/2026 | $13.12 | $13.63 | $13.12 | $13.43 | 2.58M |
| 2/27/2026 | $12.99 | $13.76 | $12.99 | $13.40 | 3.22M |
| 2/26/2026 | $12.78 | $13.23 | $12.41 | $13.12 | 2.87M |
| 2/25/2026 | $14.16 | $14.25 | $12.83 | $12.88 | 3.30M |
| 2/24/2026 | $14.78 | $15.02 | $14.78 | $14.83 | 1.06M |
| 2/23/2026 | $15.30 | $15.30 | $14.70 | $14.74 | 1.47M |
| 2/20/2026 | $15.12 | $15.46 | $15.12 | $15.38 | 1.07M |
| 2/19/2026 | $14.89 | $15.23 | $14.89 | $15.16 | 1.28M |
| 2/18/2026 | $14.66 | $14.99 | $14.61 | $14.99 | 1.77M |
| 2/17/2026 | $14.81 | $14.86 | $14.57 | $14.64 | 1.56M |
| 2/13/2026 | $15.07 | $15.21 | $14.75 | $14.79 | 1.70M |
| 2/12/2026 | $15.36 | $15.66 | $14.81 | $15.08 | 1.97M |
| 2/11/2026 | $15.69 | $16.08 | $15.05 | $15.58 | 3.72M |
| 2/10/2026 | $16.30 | $16.91 | $16.30 | $16.39 | 2.85M |
| 2/9/2026 | $16.45 | $16.61 | $16.25 | $16.42 | 1.55M |
| 2/6/2026 | $16.22 | $16.70 | $16.22 | $16.63 | 1.61M |
| 2/5/2026 | $16.45 | $16.69 | $16.24 | $16.43 | 1.50M |
| 2/4/2026 | $16.00 | $16.63 | $15.98 | $16.57 | 1.54M |
| 2/3/2026 | $15.75 | $16.09 | $15.57 | $15.74 | 1.32M |
| 2/2/2026 | $15.25 | $15.84 | $15.16 | $15.60 | 1.46M |
| 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 |