OI: O-I Glass Inc.

As of Friday, May 29th, 2026

$ 8.75

-0.36 -3.95%

Open: 9.14
High: 9.17
Low: 8.72
Volume: 4,936,118
Previous Close on Thursday, May 28th, 2026

$ 9.11

-0.10 -1.09%

Open: 9.08
High: 9.20
Low: 8.93
Volume: 4,038,885

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 9.14 9.17 8.72 8.75 4,936,118 -0.36 -3.95
2026-05-28 9.08 9.20 8.93 9.11 4,038,885 -0.10 -1.09
2026-05-27 9.15 9.36 9.10 9.21 2,153,054 +0.13 +1.43
2026-05-26 8.93 9.11 8.92 9.08 1,624,719 +0.25 +2.83
2026-05-22 9.02 9.03 8.78 8.83 1,547,306 -0.18 -2.00
2026-05-21 8.73 9.12 8.54 9.01 2,031,891 +0.07 +0.78
2026-05-20 8.75 9.16 8.68 8.94 3,786,813 +0.34 +3.95
2026-05-19 8.25 8.72 8.14 8.60 3,987,724 +0.25 +2.99
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.36
On 2026-05-27		 8.72
On 2026-05-29		 -0.26 -2.89 9.36
On 2026-05-27		 8.72
On 2026-05-29		 -6.84 9.00
10D 9.36
On 2026-05-27		 8.14
On 2026-05-19		 -0.12 -1.35 8.88
On 2026-05-15		 8.14
On 2026-05-19		 -8.33 8.82
20D 9.90
On 2026-05-04		 8.14
On 2026-05-19		 -0.36 -3.95 9.90
On 2026-05-04		 8.14
On 2026-05-19		 -17.78 8.93
WTD 9.36
On 2026-05-27		 8.72
On 2026-05-29		 -0.08 -0.91 9.36
On 2026-05-27		 8.72
On 2026-05-29		 -6.84 9.04
MTD 9.90
On 2026-05-04		 8.14
On 2026-05-19		 -0.36 -3.95 9.90
On 2026-05-04		 8.14
On 2026-05-19		 -17.78 8.93
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
OI

O-I Glass Inc.

8.75 -0.36 -3.95 4,936,118