O-I Glass Inc (OI) Historical Stock Data
13.44 ↑0.35 (2.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OI is up 0.83% a day on average. There have been 21 days where O-I Glass Inc closed green and 9 days where OI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 13.20 | 13.44 | ↑$0.24 (1.82%) | 13.08 | 13.45 | 1.15M |
| 2025-05-08 | 13.04 | 13.09 | ↑$0.05 (0.38%) | 12.89 | 13.23 | 1.98M |
| 2025-05-07 | 13.26 | 12.87 | ↓$0.39 (-2.94%) | 12.80 | 13.27 | 1.21M |
| 2025-05-06 | 13.17 | 13.15 | ↓$0.02 (-0.15%) | 13.05 | 13.39 | 1.21M |
| 2025-05-05 | 13.12 | 13.25 | ↑$0.13 (0.99%) | 13.03 | 13.48 | 1.15M |
| 2025-05-02 | 13.11 | 13.22 | ↑$0.11 (0.84%) | 12.84 | 13.33 | 1.64M |
| 2025-05-01 | 12.64 | 12.81 | ↑$0.17 (1.34%) | 12.64 | 13.21 | 1.59M |
| 2025-04-30 | 12.70 | 12.66 | ↓$0.04 (-0.31%) | 12.29 | 12.85 | 2.27M |
| 2025-04-29 | 11.98 | 12.15 | ↑$0.17 (1.42%) | 11.93 | 12.23 | 1.31M |
| 2025-04-28 | 11.85 | 11.97 | ↑$0.12 (1.01%) | 11.83 | 12.17 | 1.01M |
| 2025-04-25 | 11.81 | 11.93 | ↑$0.12 (1.02%) | 11.70 | 11.98 | 1.41M |
| 2025-04-24 | 11.25 | 11.93 | ↑$0.68 (6.04%) | 11.13 | 12.05 | 1.70M |
| 2025-04-23 | 11.53 | 11.23 | ↓$0.30 (-2.60%) | 11.14 | 11.85 | 1.75M |
| 2025-04-22 | 10.95 | 11.33 | ↑$0.38 (3.47%) | 10.89 | 11.37 | 1.27M |
| 2025-04-21 | 10.86 | 10.78 | ↓$0.08 (-0.74%) | 10.71 | 10.95 | 0.93M |
| 2025-04-17 | 10.84 | 10.95 | ↑$0.11 (1.01%) | 10.83 | 11.08 | 876.74K |
| 2025-04-16 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.65 | 10.92 | 863.18K |
| 2025-04-15 | 10.88 | 10.80 | ↓$0.08 (-0.74%) | 10.77 | 11.04 | 1.28M |
| 2025-04-14 | 10.84 | 10.98 | ↑$0.14 (1.29%) | 10.77 | 11.08 | 1.65M |
| 2025-04-11 | 10.29 | 10.65 | ↑$0.36 (3.50%) | 10.03 | 10.65 | 1.34M |
| 2025-04-10 | 10.25 | 10.27 | ↑$0.02 (0.20%) | 9.89 | 10.45 | 1.85M |
| 2025-04-09 | 9.49 | 10.53 | ↑$1.04 (10.96%) | 9.23 | 10.68 | 3.21M |
| 2025-04-08 | 10.41 | 9.62 | ↓$0.79 (-7.59%) | 9.52 | 10.67 | 2.44M |
| 2025-04-07 | 10.06 | 10.29 | ↑$0.23 (2.29%) | 9.78 | 11.06 | 2.27M |
| 2025-04-04 | 10.64 | 10.53 | ↓$0.11 (-1.03%) | 9.95 | 10.84 | 2.94M |
| 2025-04-03 | 11.20 | 11.21 | ↑$0.01 (0.09%) | 11.01 | 11.55 | 1.74M |
| 2025-04-02 | 11.41 | 11.76 | ↑$0.35 (3.07%) | 11.37 | 11.81 | 0.93M |
| 2025-04-01 | 11.45 | 11.64 | ↑$0.19 (1.66%) | 11.40 | 11.65 | 1.17M |
| 2025-03-31 | 11.26 | 11.47 | ↑$0.21 (1.87%) | 11.12 | 11.58 | 1.27M |
| 2025-03-28 | 11.92 | 11.54 | ↓$0.38 (-3.19%) | 11.39 | 12.00 | 1.53M |
Create an account or log in to view more rows.
$OI Hedgies
we aren't going anywhere!
$OI is the dump over
$OI come back next earning
$OI good times
$OI just go up
$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