OI: O-I Glass Inc.

As of Friday, December 5th, 2025

$ 14.42

+0.54 +3.89%

Open: 13.97
High: 14.60
Low: 13.92
Volume: 2,135,333
Previous Close on Thursday, December 4th, 2025

$ 13.88

-0.08 -0.57%

Open: 14.07
High: 14.09
Low: 13.66
Volume: 2,765,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 13.97 14.60 13.92 14.42 2,135,333 +0.54 +3.89
2025-12-04 14.07 14.09 13.66 13.88 2,765,220 -0.08 -0.57
2025-12-03 13.20 13.97 13.01 13.96 3,484,869 +0.65 +4.88
2025-12-02 13.42 13.50 13.22 13.31 2,706,470 -0.04 -0.30
2025-12-01 13.47 13.53 13.29 13.35 1,510,838 -0.13 -0.96
2025-11-28 13.50 13.50 13.26 13.48 859,564 +0.03 +0.22
2025-11-26 13.16 13.49 13.07 13.45 5,026,379 +0.32 +2.44
2025-11-25 12.87 13.45 12.81 13.13 7,600,440 +0.49 +3.88
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 14.60
On 2025-12-05		 13.01
On 2025-12-03		 0.94 6.97 13.53
On 2025-12-01		 13.22
On 2025-12-02		 -2.26 13.78
10D 14.60
On 2025-12-05		 12.64
On 2025-11-24		 1.71 13.45 13.33
On 2025-11-21		 12.64
On 2025-11-24		 -5.18 13.48
20D 14.60
On 2025-12-05		 12.51
On 2025-11-20		 1.22 9.24 13.76
On 2025-11-17		 12.51
On 2025-11-20		 -9.08 13.20
WTD 14.60
On 2025-12-05		 13.01
On 2025-12-03		 0.94 6.97 13.53
On 2025-12-01		 13.22
On 2025-12-02		 -2.26 13.78
MTD 14.60
On 2025-12-05		 13.01
On 2025-12-03		 0.94 6.97 13.53
On 2025-12-01		 13.22
On 2025-12-02		 -2.26 13.78
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
OI

O-I Glass Inc.

14.42 +0.54 +3.89 2,135,333