OI - O-I Glass, Inc. /DE/
10.57
-0.370 -3.500%
Share volume: 1,777,034
Last Updated: 04-21-2026
Shipping Containers/Glass Containers:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$10.94
-0.37
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $10.90 | $10.90 | $11.00 | $11.00 | $10.43 | $10.43 | $10.57 | $10.57 | 1,777,034 | $1,777,034.00 |
| 04-20-2026 | $10.85 | $10.85 | $11.08 | $11.08 | $10.76 | $10.76 | $10.94 | $10.94 | 1,583,951 | $1,583,951.00 |
| 04-17-2026 | $10.59 | $10.59 | $11.12 | $11.12 | $10.55 | $10.55 | $10.89 | $10.89 | 1,543,495 | $1,543,495.00 |
| 04-16-2026 | $10.58 | $10.58 | $10.72 | $10.72 | $10.31 | $10.31 | $10.41 | $10.41 | 1,385,414 | $1,385,414.00 |
| 04-15-2026 | $10.79 | $10.79 | $10.85 | $10.85 | $10.52 | $10.52 | $10.59 | $10.59 | 1,307,715 | $1,307,715.00 |
| 04-14-2026 | $11.01 | $11.01 | $11.09 | $11.09 | $10.80 | $10.80 | $10.83 | $10.83 | 982,482 | $982,482.00 |
| 04-13-2026 | $10.63 | $10.63 | $10.95 | $10.95 | $10.48 | $10.48 | $10.94 | $10.94 | 1,125,222 | $1,125,222.00 |
| 04-10-2026 | $10.86 | $10.86 | $11.02 | $11.02 | $10.67 | $10.67 | $10.76 | $10.76 | 926,277 | $926,277.00 |
| 04-09-2026 | $10.60 | $10.60 | $10.80 | $10.80 | $10.58 | $10.58 | $10.70 | $10.70 | 1,281,455 | $1,281,455.00 |
| 04-08-2026 | $10.82 | $10.82 | $11.01 | $11.01 | $10.64 | $10.64 | $10.72 | $10.72 | 1,308,169 | $1,308,169.00 |