OI: O-I Glass Inc.

As of Friday, May 8th, 2026

$ 9.29

+0.28 +3.11%

Open: 9.04
High: 9.48
Low: 8.90
Volume: 1,924,833
Previous Close on Thursday, May 7th, 2026

$ 9.01

-0.08 -0.88%

Open: 9.19
High: 9.37
Low: 8.96
Volume: 1,987,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 9.04 9.48 8.90 9.29 1,924,833 +0.28 +3.11
2026-05-07 9.19 9.37 8.96 9.01 1,987,245 -0.08 -0.88
2026-05-06 9.03 9.38 8.99 9.09 2,919,402 +0.34 +3.89
2026-05-05 9.08 9.19 8.72 8.75 2,571,452 -0.31 -3.42
2026-05-04 9.78 9.90 8.99 9.06 3,546,085 -0.43 -4.53
2026-05-01 9.17 9.54 8.91 9.49 4,229,754 +0.38 +4.17
2026-04-30 8.58 9.20 8.53 9.11 5,208,868 +0.46 +5.32
2026-04-29 8.15 9.28 8.00 8.65 13,374,832 -1.60 -15.57
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 9.90
On 2026-05-04		 8.72
On 2026-05-05		 -0.20 -2.11 9.90
On 2026-05-04		 8.72
On 2026-05-05		 -11.92 9.04
10D 10.85
On 2026-04-27		 8.00
On 2026-04-29		 -1.41 -13.18 10.85
On 2026-04-27		 8.00
On 2026-04-29		 -26.27 9.33
20D 11.12
On 2026-04-17		 8.00
On 2026-04-29		 -1.47 -13.66 11.12
On 2026-04-17		 8.00
On 2026-04-29		 -28.03 10.01
WTD 9.90
On 2026-05-04		 8.72
On 2026-05-05		 -0.20 -2.11 9.90
On 2026-05-04		 8.72
On 2026-05-05		 -11.92 9.04
MTD 9.90
On 2026-05-04		 8.72
On 2026-05-05		 0.18 1.98 9.90
On 2026-05-04		 8.72
On 2026-05-05		 -11.92 9.12
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
OI

O-I Glass Inc.

9.29 +0.28 +3.11 1,924,833