O-I Glass Inc (OI) Historical Stock Data
10.04 ↑0.09 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OI is down -0.95% a day on average. There have been 9 days where O-I Glass Inc closed green and 21 days where OI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.85 | 10.04 | ↑$0.19 (1.93%) | 9.85 | 10.31 | 4.21M |
| 2024-12-19 | 10.47 | 9.95 | ↓$0.52 (-4.97%) | 9.94 | 10.48 | 2.37M |
| 2024-12-18 | 10.73 | 10.38 | ↓$0.35 (-3.26%) | 10.21 | 11.00 | 2.13M |
| 2024-12-17 | 11.01 | 10.69 | ↓$0.32 (-2.91%) | 10.43 | 11.08 | 2.18M |
| 2024-12-16 | 11.34 | 11.15 | ↓$0.19 (-1.68%) | 11.14 | 11.53 | 1.56M |
| 2024-12-13 | 11.40 | 11.40 | ↑$0.00 (0.00%) | 11.17 | 11.60 | 1.10M |
| 2024-12-12 | 11.74 | 11.47 | ↓$0.27 (-2.30%) | 11.46 | 11.88 | 803.15K |
| 2024-12-11 | 11.93 | 11.78 | ↓$0.15 (-1.26%) | 11.52 | 11.93 | 1.34M |
| 2024-12-10 | 11.84 | 11.80 | ↓$0.04 (-0.34%) | 11.52 | 11.88 | 2.39M |
| 2024-12-09 | 12.02 | 11.82 | ↓$0.20 (-1.66%) | 11.74 | 12.21 | 1.06M |
| 2024-12-06 | 12.00 | 11.85 | ↓$0.15 (-1.25%) | 11.72 | 12.00 | 693.29K |
| 2024-12-05 | 12.09 | 11.90 | ↓$0.19 (-1.57%) | 11.83 | 12.14 | 0.92M |
| 2024-12-04 | 12.55 | 12.13 | ↓$0.42 (-3.35%) | 12.07 | 12.57 | 794.21K |
| 2024-12-03 | 12.74 | 12.54 | ↓$0.20 (-1.57%) | 12.40 | 12.78 | 658.31K |
| 2024-12-02 | 12.64 | 12.73 | ↑$0.09 (0.71%) | 12.42 | 12.78 | 1.13M |
| 2024-11-29 | 12.86 | 12.60 | ↓$0.26 (-2.02%) | 12.57 | 12.89 | 0.93M |
| 2024-11-27 | 12.77 | 12.69 | ↓$0.08 (-0.63%) | 12.66 | 13.11 | 843.70K |
| 2024-11-26 | 12.83 | 12.60 | ↓$0.23 (-1.79%) | 12.41 | 12.88 | 0.97M |
| 2024-11-25 | 13.10 | 12.97 | ↓$0.13 (-0.99%) | 12.96 | 13.41 | 2M |
| 2024-11-22 | 12.89 | 12.93 | ↑$0.04 (0.31%) | 12.86 | 13.07 | 0.97M |
| 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 |
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