OI - O-I Glass, Inc. /DE/
11.38
-0.590 -5.185%
Share volume: 2,414,719
Last Updated: 03-06-2026
Shipping Containers/Glass Containers:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$11.97
-0.59
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $11.80 | $11.80 | $11.81 | $11.81 | $11.35 | $11.35 | $11.38 | $11.38 | 2,414,719 | $2,414,719.00 |
| 03-05-2026 | $12.26 | $12.26 | $12.42 | $12.42 | $11.85 | $11.85 | $11.97 | $11.97 | 2,580,202 | $2,580,202.00 |
| 03-04-2026 | $12.70 | $12.70 | $12.83 | $12.83 | $12.08 | $12.08 | $12.42 | $12.42 | 3,185,479 | $3,185,479.00 |
| 03-03-2026 | $12.96 | $12.96 | $13.10 | $13.10 | $12.41 | $12.41 | $12.54 | $12.54 | 2,888,274 | $2,888,274.00 |
| 03-02-2026 | $13.12 | $13.12 | $13.63 | $13.63 | $13.12 | $13.12 | $13.43 | $13.43 | 2,578,458 | $2,578,458.00 |
| 02-27-2026 | $12.99 | $12.99 | $13.76 | $13.76 | $12.99 | $12.99 | $13.40 | $13.40 | 3,223,435 | $3,223,435.00 |
| 02-26-2026 | $12.78 | $12.78 | $13.23 | $13.23 | $12.41 | $12.41 | $13.12 | $13.12 | 2,867,986 | $2,867,986.00 |
| 02-25-2026 | $14.16 | $14.16 | $14.25 | $14.25 | $12.83 | $12.83 | $12.88 | $12.88 | 3,304,438 | $3,304,438.00 |
| 02-24-2026 | $14.78 | $14.78 | $15.02 | $15.02 | $14.78 | $14.78 | $14.83 | $14.83 | 1,060,729 | $1,060,729.00 |
| 02-23-2026 | $15.30 | $15.30 | $15.30 | $15.30 | $14.70 | $14.70 | $14.74 | $14.74 | 1,470,611 | $1,470,611.00 |