OI: O-I Glass Inc.

As of Tuesday, December 9th, 2025

$ 14.16

+0.03 +0.21%

Open: 14.11
High: 14.42
Low: 14.05
Volume: 2,374,226
Previous Close on Monday, December 8th, 2025

$ 14.13

-0.29 -2.01%

Open: 14.48
High: 14.48
Low: 13.94
Volume: 1,390,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-09 14.11 14.42 14.05 14.16 2,374,226 +0.03 +0.21
2025-12-08 14.48 14.48 13.94 14.13 1,390,916 -0.29 -2.01
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
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		 0.85 6.39 14.60
On 2025-12-05		 13.94
On 2025-12-08		 -4.49 14.11
10D 14.60
On 2025-12-05		 12.81
On 2025-11-25		 1.52 12.03 14.60
On 2025-12-05		 13.94
On 2025-12-08		 -4.49 13.73
20D 14.60
On 2025-12-05		 12.51
On 2025-11-20		 1.32 10.28 13.76
On 2025-11-17		 12.51
On 2025-11-20		 -9.08 13.33
WTD 14.48
On 2025-12-08		 13.94
On 2025-12-08		 -0.26 -1.80 14.48
On 2025-12-08		 14.05
On 2025-12-09		 -3.00 14.15
MTD 14.60
On 2025-12-05		 13.01
On 2025-12-03		 0.68 5.04 14.60
On 2025-12-05		 13.94
On 2025-12-08		 -4.49 13.89
As of Tuesday, December 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.31 -1.88 -0.65 3,453,683
KO

The Coca-Cola Company

70.09 -0.16 -0.23 12,960,092
PFE

Pfizer Inc.

25.33 -0.44 -1.71 43,409,933
VZ

Verizon Communications Inc.

40.14 -1.16 -2.81 31,726,207
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,560.29 -179.03 -0.38 425,521,774
DJTA

Dow Jones Transportation Average

17,054.64 -83.95 -0.49 134,296,459
SPX

S&P 500 Index

6,840.51 -6.00 -0.09
OEX

S&P 100 Index

3,436.01 -3.60 -0.10
NDX

NASDAQ 100 Index

25,668.69 +40.74 +0.16
NYA

NYSE Composite Index

21,654.78 -48.42 -0.22
XAX

NYSE AMEX Composite Index

7,089.00 +64.12 +0.91
RUI

RUSSELL 1000 Index

3,731.90 -3.70 -0.10
RUT

Russell 2000 Index

2,526.24 +5.26 +0.21
RUA

Russell 3000 Index

3,884.85 -3.33 -0.09
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.25 +0.09 +0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 +0.17 +0.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,956.39 +14.89 +0.12
 
Recent
Ticker Last Chg %Chg Volume
MTG

MGIC Investment Corporation

27.79 +0.04 +0.14 1,438,223
OI

O-I Glass Inc.

14.16 +0.03 +0.21 2,374,226