OI: O-I Glass Inc.

As of Friday, August 22nd, 2025

$ 13.41

+0.39 +3.00%

Open: 13.10
High: 13.60
Low: 13.04
Volume: 1,268,056
Previous Close on Thursday, August 21st, 2025

$ 13.02

+0.08 +0.62%

Open: 12.88
High: 13.15
Low: 12.75
Volume: 963,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 13.10 13.60 13.04 13.41 1,268,056 +0.39 +3.00
2025-08-21 12.88 13.15 12.75 13.02 963,059 +0.08 +0.62
2025-08-20 13.03 13.03 12.87 12.94 1,512,481 -0.05 -0.38
2025-08-19 13.08 13.24 12.93 12.99 768,123 -0.02 -0.15
2025-08-18 13.31 13.38 12.98 13.01 939,546 -0.36 -2.69
2025-08-15 13.69 13.80 13.28 13.37 1,424,783 -0.30 -2.19
2025-08-14 13.55 13.68 13.38 13.67 1,253,853 -0.11 -0.80
2025-08-13 13.34 13.81 13.25 13.78 1,743,990 +0.57 +4.31
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 13.60
On 2025-08-22		 12.75
On 2025-08-21		 0.04 0.30 13.38
On 2025-08-18		 12.75
On 2025-08-21		 -4.67 13.07
10D 13.81
On 2025-08-13		 12.75
On 2025-08-21		 -0.01 -0.07 13.81
On 2025-08-13		 12.75
On 2025-08-21		 -7.68 13.24
20D 15.02
On 2025-07-30		 12.13
On 2025-07-31		 -1.16 -7.96 15.02
On 2025-07-30		 12.13
On 2025-07-31		 -19.24 13.27
WTD 13.60
On 2025-08-22		 12.75
On 2025-08-21		 0.04 0.30 13.38
On 2025-08-18		 12.75
On 2025-08-21		 -4.67 13.07
MTD 13.85
On 2025-08-08		 12.55
On 2025-08-04		 0.40 3.07 13.85
On 2025-08-08		 12.75
On 2025-08-21		 -7.94 13.18
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
OI

O-I Glass Inc.

13.41 +0.39 +3.00 1,268,056