MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OI — O-I Glass, Inc.
NYSEO-I Glass, Inc.
$5.78
+0.03(+0.52%)
- O
- 5.67
- H
- 5.83
- L
- 5.63
- V
- 4.14M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.78
Period Return-51.55%
Period High$16.91
Period Low$5.30
Avg Daily Volume2.30M
Total Trading Days365
OI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $5.67 | $5.83 | $5.63 | $5.78 | +$0.03 | +0.52% | 4,140,348 | $5.76 | $5.63 $5.83 |
| Oct 6, 2026 | $5.62 | $5.77 | $5.57 | $5.75 | +$0.18 | +3.23% | 3,604,827 | $5.71 | $5.57 $5.77 |
| Oct 5, 2026 | $5.37 | $5.59 | $5.30 | $5.57 | $-0.03 | -0.54% | 4,561,718 | $5.51 | $5.30 $5.59 |
| Oct 2, 2026 | $5.75 | $5.78 | $5.56 | $5.60 | $-0.05 | -0.88% | 2,871,522 | $5.63 | $5.56 $5.78 |
| Oct 1, 2026 | $5.65 | $5.71 | $5.51 | $5.65 | +$0.00 | +0.00% | 3,766,773 | $5.65 | $5.51 $5.71 |
| Sep 30, 2026 | $5.65 | $5.77 | $5.62 | $5.65 | +$0.01 | +0.18% | 4,155,921 | $5.69 | $5.62 $5.77 |
| Sep 29, 2026 | $5.78 | $5.86 | $5.61 | $5.64 | $-0.14 | -2.42% | 4,236,270 | $5.70 | $5.61 $5.86 |
| Sep 28, 2026 | $5.78 | $5.88 | $5.65 | $5.78 | $-0.08 | -1.37% | 4,908,842 | $5.78 | $5.65 $5.88 |
| Sep 25, 2026 | $6.01 | $6.09 | $5.80 | $5.86 | +$0.00 | +0.00% | 3,820,268 | $5.88 | $5.80 $6.09 |
| Sep 24, 2026 | $6.03 | $6.07 | $5.84 | $5.86 | $-0.21 | -3.46% | 3,478,909 | $5.89 | $5.84 $6.07 |
| Sep 23, 2026 | $6.17 | $6.18 | $6.01 | $6.07 | $-0.12 | -1.94% | 2,669,881 | $6.08 | $6.01 $6.18 |
| Sep 22, 2026 | $6.27 | $6.33 | $6.08 | $6.19 | +$0.10 | +1.64% | 2,853,781 | $6.17 | $6.08 $6.33 |
| Sep 21, 2026 | $6.17 | $6.21 | $6.04 | $6.09 | +$0.02 | +0.33% | 3,412,176 | $6.10 | $6.04 $6.21 |
| Sep 18, 2026 | $6.17 | $6.23 | $6.07 | $6.07 | $-0.13 | -2.10% | 7,897,477 | $6.11 | $6.07 $6.23 |
| Sep 17, 2026 | $6.24 | $6.37 | $6.15 | $6.20 | +$0.05 | +0.81% | 3,767,103 | $6.26 | $6.15 $6.37 |
| Sep 16, 2026 | $6.43 | $6.47 | $6.07 | $6.15 | $-0.19 | -3.00% | 5,553,122 | $6.23 | $6.07 $6.47 |
| Sep 15, 2026 | $6.43 | $6.48 | $6.31 | $6.34 | $-0.08 | -1.25% | 2,429,211 | $6.39 | $6.31 $6.48 |
| Sep 14, 2026 | $6.46 | $6.64 | $6.38 | $6.42 | $-0.11 | -1.68% | 2,899,029 | $6.46 | $6.38 $6.64 |
| Sep 11, 2026 | $6.76 | $6.78 | $6.50 | $6.53 | $-0.10 | -1.51% | 3,014,592 | $6.60 | $6.50 $6.78 |
| Sep 10, 2026 | $6.58 | $6.67 | $6.46 | $6.63 | +$0.00 | +0.00% | 3,071,105 | $6.59 | $6.46 $6.67 |
| Sep 9, 2026 | $6.74 | $6.80 | $6.44 | $6.63 | $-0.12 | -1.78% | 4,796,032 | $6.58 | $6.44 $6.80 |
| Sep 8, 2026 | $7.02 | $7.11 | $6.73 | $6.75 | $-0.39 | -5.46% | 2,066,304 | $6.83 | $6.73 $7.11 |
| Sep 4, 2026 | $7.10 | $7.19 | $6.93 | $7.14 | +$0.11 | +1.56% | 1,772,244 | $7.12 | $6.93 $7.19 |
| Sep 3, 2026 | $7.22 | $7.22 | $6.88 | $7.03 | $-0.04 | -0.57% | 2,407,315 | $7.01 | $6.88 $7.22 |
| Sep 2, 2026 | $7.09 | $7.30 | $6.95 | $7.07 | +$0.05 | +0.71% | 2,829,341 | $7.17 | $6.95 $7.30 |
| Sep 1, 2026 | $7.23 | $7.29 | $6.98 | $7.02 | $-0.25 | -3.44% | 2,776,614 | $7.08 | $6.98 $7.29 |
| Aug 31, 2026 | $7.26 | $7.35 | $7.22 | $7.27 | $-0.12 | -1.62% | 2,779,781 | $7.29 | $7.22 $7.35 |
| Aug 28, 2026 | $7.28 | $7.47 | $7.12 | $7.39 | +$0.18 | +2.50% | 3,209,603 | $7.38 | $7.12 $7.47 |
| Aug 27, 2026 | $7.27 | $7.43 | $7.16 | $7.21 | $-0.23 | -3.09% | 2,237,193 | $7.25 | $7.16 $7.43 |
| Aug 26, 2026 | $7.39 | $7.64 | $7.39 | $7.44 | $-0.07 | -0.93% | 1,758,744 | $7.50 | $7.39 $7.64 |