OI - O-I Glass, Inc. /DE/
10.68
0.230 2.154%
Share volume: 1,501,829
Last Updated: 04-23-2026
Shipping Containers/Glass Containers:
0.23%
PREVIOUS CLOSE
CHG
CHG%
$10.45
0.23
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $10.46 | $10.46 | $10.73 | $10.73 | $10.45 | $10.45 | $10.68 | $10.68 | 1,501,829 | $1,501,829.00 |
| 04-22-2026 | $10.64 | $10.64 | $10.69 | $10.69 | $10.30 | $10.30 | $10.45 | $10.45 | 1,394,431 | $1,394,431.00 |
| 04-21-2026 | $10.90 | $10.90 | $11.00 | $11.00 | $10.43 | $10.43 | $10.57 | $10.57 | 1,783,480 | $1,783,480.00 |
| 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 |