OI Glass Inc (OI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 10.2857142857 | 10.5 | 12 | 10.38 | 1256606 | 11.31648875 | CS |
| 4 | 1.04 | 9.86717267552 | 10.54 | 12 | 10 | 1249009 | 10.74012473 | CS |
| 12 | 0.31 | 2.75066548358 | 11.27 | 13.475 | 9.85 | 1389099 | 11.47684998 | CS |
| 26 | -0.01 | -0.0862812769629 | 11.59 | 13.6 | 9.85 | 1496498 | 12.0162518 | CS |
| 52 | -3.74 | -24.4125326371 | 15.32 | 17.58 | 9.85 | 1628428 | 13.09552596 | CS |
| 156 | -1.49 | -11.4001530222 | 13.07 | 23.57 | 9.85 | 1364193 | 15.32583029 | CS |
| 260 | -0.8 | -6.4620355412 | 12.38 | 23.57 | 4.305 | 1442280 | 13.61647275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 11.35 | -0.39 | -3.32 | 11.66 | 11.8 | 11.335 | 1846194 |
| 1738021200 | 11.74 | 0.62 | 5.58 | 11.56 | 12 | 11.46 | 2546425 |
| 1737762000 | 11.12 | 0.32 | 2.96 | 11 | 11.15 | 10.855 | 829845 |
| 1737675600 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1737589200 | 10.8 | 0.07 | 0.65 | 10.65 | 10.84 | 10.65 | 748756 |
| 1737502800 | 10.73 | 0.31 | 2.98 | 10.5 | 10.77 | 10.38 | 901399 |
| 1737157200 | 10.42 | 0.08 | 0.77 | 10.49 | 10.58 | 10.39 | 736181 |
| 1737070800 | 10.34 | -0.11 | -1.05 | 10.44 | 10.48 | 10.18 | 1045579 |
| 1736984400 | 10.45 | 0.03 | 0.29 | 10.73 | 10.84 | 10.45 | 1031290 |
| 1736898000 | 10.42 | 0.16 | 1.56 | 10.31 | 10.82 | 10.31 | 1708765 |
| 1736811600 | 10.26 | 0.09 | 0.88 | 10.02 | 10.26 | 10 | 1399830 |
| 1736552400 | 10.17 | -0.28 | -2.68 | 10.24 | 10.32 | 10.13 | 927381 |
| 1736379600 | 10.45 | -0.23 | -2.15 | 10.52 | 10.58 | 10.4 | 1228499 |
| 1736293200 | 10.68 | -0.29 | -2.64 | 10.9 | 11.11 | 10.61 | 1494992 |
| 1736206800 | 10.97 | 0.4 | 3.78 | 10.72 | 11.225 | 10.71 | 1322001 |
| 1735947600 | 10.57 | -0.18 | -1.67 | 10.79 | 10.88 | 10.51 | 1160683 |
| 1735861200 | 10.75 | -0.09 | -0.83 | 10.96 | 11.167 | 10.74 | 1622249 |
| 1735688400 | 10.84 | 0.41 | 3.93 | 10.54 | 10.86 | 10.44 | 1280267 |
| 1735602000 | 10.43 | 0.13 | 1.26 | 10.2 | 10.515 | 10.03 | 1268489 |
| 1735342800 | 10.3 | -0.03 | -0.29 | 10.19 | 10.45 | 10.1449 | 1667847 |
| 1735256400 | 10.33 | 0.13 | 1.27 | 10.09 | 10.375 | 10.035 | 1587954 |
| 1735077840 | 10.2 | 0.06 | 0.59 | 10.21 | 10.39 | 10 | 1320633 |
| 1734997200 | 10.14 | 0.1 | 1.00 | 10.03 | 10.22 | 9.99 | 1131513 |
| 1734738000 | 10.04 | 0.09 | 0.90 | 9.85 | 10.31 | 9.85 | 4214418 |
| 1734651600 | 9.95 | -0.43 | -4.14 | 10.47 | 10.48 | 9.94 | 2060451 |
| 1734565200 | 10.38 | -0.31 | -2.90 | 10.73 | 11 | 10.205 | 2127384 |
| 1734478800 | 10.69 | -0.46 | -4.13 | 11.01 | 11.08 | 10.43 | 2183865 |
| 1734392400 | 11.15 | -0.25 | -2.19 | 11.34 | 11.53 | 11.14 | 1561242 |
| 1734133200 | 11.4 | -0.07 | -0.61 | 11.4 | 11.6 | 11.17 | 1100932 |
| 1734046800 | 11.47 | -0.31 | -2.63 | 11.74 | 11.88 | 11.46 | 803151 |
| 1733960400 | 11.78 | -0.02 | -0.17 | 11.93 | 11.93 | 11.52 | 1336477 |
| 1733874000 | 11.8 | -0.02 | -0.17 | 11.84 | 11.88 | 11.52 | 2388875 |
| 1733787600 | 11.82 | -0.03 | -0.25 | 12.02 | 12.205 | 11.735 | 1061766 |
| 1733528400 | 11.85 | -0.05 | -0.42 | 12 | 12 | 11.715 | 693285 |
| 1733442000 | 11.9 | -0.23 | -1.90 | 12.09 | 12.14 | 11.83 | 919325 |
| 1733355600 | 12.13 | -0.41 | -3.27 | 12.55 | 12.57 | 12.07 | 794213 |
| 1733269200 | 12.54 | -0.19 | -1.49 | 12.74 | 12.775 | 12.4 | 658305 |
| 1733182800 | 12.73 | 0.13 | 1.03 | 12.64 | 12.78 | 12.42 | 1128100 |
| 1732917840 | 12.6 | -0.09 | -0.71 | 12.86 | 12.89 | 12.57 | 930256 |
| 1732750800 | 12.69 | 0.09 | 0.71 | 12.77 | 13.11 | 12.66 | 843702 |
| 1732664400 | 12.6 | -0.37 | -2.85 | 12.9 | 12.9 | 12.405 | 966914 |
| 1732578000 | 12.97 | 0.04 | 0.31 | 13.1 | 13.41 | 12.96 | 1992441 |
| 1732318800 | 12.93 | 0.08 | 0.62 | 12.89 | 13.07 | 12.855 | 974139 |
| 1732232400 | 12.85 | 0.29 | 2.31 | 12.65 | 13.0063 | 12.515 | 1031350 |
| 1732146000 | 12.56 | 0.4 | 3.29 | 12.16 | 12.56 | 12.05 | 915806 |
| 1732059600 | 12.16 | -0.27 | -2.17 | 12.17 | 12.27 | 11.95 | 1101090 |
| 1731973200 | 12.43 | -0.54 | -4.16 | 12.96 | 13 | 12.42 | 1383959 |
| 1731714000 | 12.97 | -0.17 | -1.29 | 13.33 | 13.42 | 12.925 | 1277280 |
| 1731627600 | 13.14 | 0.37 | 2.90 | 12.85 | 13.18 | 12.7 | 1045223 |
| 1731541200 | 12.77 | -0.23 | -1.77 | 12.97 | 13.035 | 12.665 | 973155 |
| 1731454800 | 13 | -0.37 | -2.77 | 13.3 | 13.35 | 12.985 | 1455433 |
| 1731368400 | 13.37 | 0.57 | 4.45 | 12.9 | 13.475 | 12.89 | 1505296 |
| 1731109200 | 12.8 | -0.01 | -0.08 | 12.79 | 13.07 | 12.74 | 1488864 |
| 1731022800 | 12.81 | -0.07 | -0.54 | 13 | 13.08 | 12.65 | 2159598 |
| 1730936400 | 12.88 | 0.93 | 7.78 | 12.76 | 12.91 | 12.4144 | 3083979 |
| 1730850000 | 11.95 | 0.6 | 5.29 | 11.27 | 12.02 | 11.2 | 1890515 |
| 1730763600 | 11.35 | 0.11 | 0.98 | 11.18 | 11.495 | 11.18 | 1813004 |
| 1730500800 | 11.24 | 0.13 | 1.17 | 11.07 | 11.4 | 11.07 | 1544305 |
| 1730414400 | 11.11 | -0.44 | -3.81 | 11.45 | 11.55 | 11.08 | 2232419 |
| 1730328000 | 11.55 | -0.89 | -7.15 | 11.56 | 12.01 | 11.41 | 3589019 |
| 1730241600 | 12.44 | -0.3 | -2.35 | 12.57 | 12.86 | 12.36 | 2796298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
