O-I Glass Inc (OI) Historical Stock Data
12.85 ↑0.29 (2.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OI is down -0.11% a day on average. There have been 12 days where O-I Glass Inc closed green and 18 days where OI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 12.65 | 12.85 | ↑$0.20 (1.58%) | 12.52 | 13.01 | 1.03M |
| 2024-11-20 | 12.16 | 12.56 | ↑$0.40 (3.29%) | 12.05 | 12.56 | 0.92M |
| 2024-11-19 | 12.17 | 12.16 | ↓$0.01 (-0.08%) | 11.95 | 12.27 | 1.14M |
| 2024-11-18 | 12.96 | 12.43 | ↓$0.53 (-4.09%) | 12.42 | 13.00 | 1.38M |
| 2024-11-15 | 13.33 | 12.97 | ↓$0.36 (-2.70%) | 12.93 | 13.42 | 1.28M |
| 2024-11-14 | 12.85 | 13.14 | ↑$0.29 (2.26%) | 12.70 | 13.18 | 1.05M |
| 2024-11-13 | 12.97 | 12.77 | ↓$0.20 (-1.54%) | 12.67 | 13.04 | 0.97M |
| 2024-11-12 | 13.30 | 13.00 | ↓$0.30 (-2.26%) | 12.99 | 13.35 | 1.46M |
| 2024-11-11 | 12.90 | 13.37 | ↑$0.47 (3.64%) | 12.89 | 13.48 | 1.51M |
| 2024-11-08 | 12.79 | 12.80 | ↑$0.01 (0.08%) | 12.74 | 13.07 | 1.49M |
| 2024-11-07 | 13.00 | 12.81 | ↓$0.19 (-1.46%) | 12.65 | 13.08 | 2.16M |
| 2024-11-06 | 12.76 | 12.88 | ↑$0.12 (0.94%) | 12.41 | 12.92 | 3.17M |
| 2024-11-05 | 11.27 | 11.95 | ↑$0.68 (6.03%) | 11.20 | 12.02 | 1.89M |
| 2024-11-04 | 11.18 | 11.35 | ↑$0.17 (1.52%) | 11.18 | 11.50 | 1.81M |
| 2024-11-01 | 11.07 | 11.24 | ↑$0.17 (1.54%) | 11.07 | 11.40 | 1.55M |
| 2024-10-31 | 11.45 | 11.11 | ↓$0.34 (-2.97%) | 11.08 | 11.55 | 2.23M |
| 2024-10-30 | 11.56 | 11.55 | ↓$0.01 (-0.09%) | 11.41 | 12.01 | 3.59M |
| 2024-10-29 | 12.57 | 12.44 | ↓$0.13 (-1.03%) | 12.36 | 12.86 | 2.80M |
| 2024-10-28 | 12.25 | 12.74 | ↑$0.49 (4.00%) | 12.22 | 12.78 | 2.22M |
| 2024-10-25 | 12.38 | 12.15 | ↓$0.23 (-1.86%) | 12.14 | 12.44 | 802.43K |
| 2024-10-24 | 12.35 | 12.28 | ↓$0.07 (-0.57%) | 12.10 | 12.38 | 1.02M |
| 2024-10-23 | 12.08 | 12.28 | ↑$0.20 (1.66%) | 12.02 | 12.61 | 1.16M |
| 2024-10-22 | 12.51 | 12.16 | ↓$0.35 (-2.80%) | 12.11 | 12.51 | 1.35M |
| 2024-10-21 | 13.09 | 12.52 | ↓$0.57 (-4.35%) | 12.51 | 13.12 | 1.04M |
| 2024-10-18 | 13.25 | 13.18 | ↓$0.07 (-0.53%) | 13.00 | 13.26 | 804.97K |
| 2024-10-17 | 13.18 | 13.09 | ↓$0.09 (-0.68%) | 12.73 | 13.24 | 1.02M |
| 2024-10-16 | 12.92 | 12.73 | ↓$0.19 (-1.47%) | 12.57 | 13.02 | 1.55M |
| 2024-10-15 | 13.05 | 12.77 | ↓$0.28 (-2.15%) | 12.76 | 13.30 | 1.59M |
| 2024-10-14 | 13.28 | 13.13 | ↓$0.15 (-1.13%) | 13.12 | 13.40 | 1.48M |
| 2024-10-11 | 13.06 | 13.31 | ↑$0.25 (1.91%) | 12.85 | 13.47 | 1.25M |
Create an account or log in to view more rows.
$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.
$OI Buy Buy Buy