O-I Glass Inc OI
NYSE · Vereinigte Staaten · Prozessindustrie
$5,69+0,03 (+0,62 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,68 | +0,44 % | $5,65 | $5,71 | $5,51 | 1,49M |
| 2026-09-30 | $5,65 | +0,18 % | $5,65 | $5,77 | $5,62 | 4,15M |
| 2026-09-29 | $5,64 | -2,42 % | $5,78 | $5,86 | $5,61 | 4,24M |
| 2026-09-28 | $5,78 | -1,37 % | $5,78 | $5,88 | $5,65 | 4,91M |
| 2026-09-25 | $5,86 | 0,00 % | $6,01 | $6,09 | $5,80 | 3,82M |
| 2026-09-24 | $5,86 | -3,46 % | $6,03 | $6,07 | $5,84 | 3,48M |
| 2026-09-23 | $6,07 | -1,94 % | $6,17 | $6,18 | $6,01 | 2,67M |
| 2026-09-22 | $6,19 | +1,64 % | $6,27 | $6,33 | $6,08 | 2,85M |
| 2026-09-21 | $6,09 | +0,33 % | $6,17 | $6,21 | $6,04 | 3,41M |
| 2026-09-18 | $6,07 | -2,10 % | $6,17 | $6,23 | $6,07 | 7,90M |
| 2026-09-17 | $6,20 | +0,81 % | $6,24 | $6,37 | $6,15 | 3,77M |
| 2026-09-16 | $6,15 | -3,00 % | $6,43 | $6,47 | $6,07 | 5,55M |
| 2026-09-15 | $6,34 | -1,25 % | $6,43 | $6,48 | $6,31 | 2,43M |
| 2026-09-14 | $6,42 | -1,68 % | $6,46 | $6,64 | $6,38 | 2,90M |
| 2026-09-11 | $6,53 | -1,51 % | $6,76 | $6,78 | $6,50 | 3,01M |
| 2026-09-10 | $6,63 | 0,00 % | $6,58 | $6,67 | $6,46 | 3,07M |
| 2026-09-09 | $6,63 | -1,78 % | $6,74 | $6,80 | $6,44 | 4,80M |
| 2026-09-08 | $6,75 | -5,46 % | $7,02 | $7,11 | $6,73 | 2,06M |
| 2026-09-04 | $7,14 | +1,56 % | $7,10 | $7,19 | $6,93 | 1,77M |
| 2026-09-03 | $7,03 | -0,57 % | $7,22 | $7,22 | $6,88 | 2,41M |
| 2026-09-02 | $7,07 | +0,71 % | $7,09 | $7,30 | $6,95 | 2,84M |
| 2026-09-01 | $7,02 | -3,44 % | $7,23 | $7,29 | $6,98 | 2,78M |
| 2026-08-31 | $7,27 | -1,62 % | $7,26 | $7,35 | $7,22 | 2,78M |
| 2026-08-28 | $7,39 | +2,50 % | $7,28 | $7,47 | $7,12 | 3,21M |
| 2026-08-27 | $7,21 | -3,09 % | $7,27 | $7,43 | $7,16 | 2,24M |
| 2026-08-26 | $7,44 | -0,93 % | $7,39 | $7,64 | $7,39 | 1,76M |
| 2026-08-25 | $7,51 | +3,59 % | $7,35 | $7,55 | $7,17 | 3,04M |
| 2026-08-24 | $7,25 | +0,97 % | $7,33 | $7,59 | $7,18 | 2,99M |
| 2026-08-21 | $7,18 | +12,54 % | $6,82 | $7,19 | $6,72 | 4,65M |
| 2026-08-20 | $6,38 | -3,04 % | $6,48 | $6,64 | $6,29 | 2,52M |
| 2026-08-19 | $6,58 | +3,46 % | $6,44 | $6,62 | $6,42 | 2,33M |
| 2026-08-18 | $6,36 | -3,93 % | $6,66 | $6,69 | $6,35 | 2,48M |
| 2026-08-17 | $6,62 | -2,50 % | $6,71 | $6,78 | $6,58 | 2,35M |
| 2026-08-14 | $6,79 | -0,73 % | $6,77 | $6,87 | $6,69 | 2,48M |
| 2026-08-13 | $6,84 | +1,33 % | $6,62 | $6,98 | $6,61 | 3,40M |
| 2026-08-12 | $6,75 | -5,59 % | $7,14 | $7,20 | $6,71 | 3,08M |
| 2026-08-11 | $7,15 | +2,14 % | $6,99 | $7,24 | $6,95 | 2,22M |
| 2026-08-10 | $7,00 | -0,43 % | $6,92 | $7,01 | $6,82 | 2,82M |
| 2026-08-07 | $7,03 | -0,99 % | $7,12 | $7,33 | $7,01 | 2,87M |
| 2026-08-06 | $7,10 | -4,95 % | $7,42 | $7,51 | $7,08 | 3,20M |
| 2026-08-05 | $7,47 | -1,45 % | $7,50 | $7,67 | $7,43 | 3,04M |
| 2026-08-04 | $7,58 | +1,74 % | $7,45 | $7,60 | $7,34 | 3,77M |
| 2026-08-03 | $7,45 | +4,20 % | $7,30 | $7,47 | $7,20 | 3,10M |
| 2026-07-31 | $7,15 | -2,72 % | $7,18 | $7,35 | $7,01 | 3,85M |
| 2026-07-30 | $7,35 | -4,55 % | $7,61 | $7,89 | $7,27 | 4,69M |
| 2026-07-29 | $7,70 | -15,01 % | $7,79 | $7,91 | $7,19 | 10,36M |
| 2026-07-28 | $9,06 | -1,52 % | $9,34 | $9,66 | $9,00 | 5,14M |
| 2026-07-27 | $9,20 | +1,32 % | $9,23 | $9,50 | $9,19 | 2,20M |
| 2026-07-24 | $9,08 | +1,57 % | $8,94 | $9,11 | $8,85 | 1,89M |
| 2026-07-23 | $8,94 | -1,11 % | $8,88 | $9,07 | $8,77 | 2,27M |
| 2026-07-22 | $9,04 | +1,80 % | $8,97 | $9,19 | $8,87 | 1,97M |
| 2026-07-21 | $8,88 | -0,45 % | $9,04 | $9,14 | $8,80 | 2,30M |
| 2026-07-20 | $8,92 | -1,98 % | $9,15 | $9,20 | $8,91 | 1,95M |
| 2026-07-17 | $9,10 | -5,21 % | $9,56 | $9,70 | $9,02 | 3,00M |
| 2026-07-16 | $9,60 | +2,24 % | $9,53 | $9,95 | $9,46 | 4,20M |
| 2026-07-15 | $9,39 | +11,12 % | $8,42 | $9,42 | $8,42 | 11,54M |
| 2026-07-14 | $8,45 | -11,98 % | $9,26 | $9,40 | $8,31 | 11,86M |
| 2026-07-13 | $9,60 | -0,83 % | $9,75 | $9,95 | $9,42 | 2,40M |
| 2026-07-10 | $9,68 | +4,09 % | $9,44 | $9,76 | $9,35 | 1,95M |
| 2026-07-09 | $9,30 | -2,31 % | $9,38 | $9,46 | $9,19 | 1,56M |
| 2026-07-08 | $9,52 | -3,55 % | $9,71 | $9,78 | $9,11 | 2,49M |
| 2026-07-07 | $9,87 | -1,69 % | $10,10 | $10,13 | $9,82 | 1,55M |
| 2026-07-06 | $10,04 | +2,55 % | $9,89 | $10,06 | $9,66 | 1,39M |
| 2026-07-02 | $9,79 | +2,09 % | $9,63 | $9,82 | $9,61 | 1,73M |
| 2026-07-01 | $9,59 | -0,42 % | $9,64 | $9,82 | $9,48 | 2,75M |
| 2026-06-30 | $9,63 | +0,42 % | $9,64 | $9,72 | $9,46 | 2,16M |
| 2026-06-29 | $9,59 | -1,24 % | $9,53 | $9,64 | $9,36 | 3,05M |
| 2026-06-26 | $9,71 | +3,30 % | $9,33 | $9,73 | $9,33 | 6,74M |
| 2026-06-25 | $9,40 | -1,78 % | $9,69 | $9,83 | $9,34 | 2,80M |
| 2026-06-24 | $9,57 | +5,28 % | $9,22 | $9,60 | $9,20 | 3,01M |
| 2026-06-23 | $9,09 | -0,33 % | $9,05 | $9,34 | $8,95 | 2,51M |
| 2026-06-22 | $9,12 | -1,19 % | $9,32 | $9,32 | $9,00 | 2,08M |
| 2026-06-18 | $9,23 | +1,88 % | $9,16 | $9,45 | $9,12 | 5,19M |
| 2026-06-17 | $9,06 | +0,33 % | $9,02 | $9,47 | $9,02 | 3,54M |
| 2026-06-16 | $9,03 | +0,44 % | $9,08 | $9,30 | $9,00 | 2,45M |
| 2026-06-15 | $8,99 | -1,96 % | $9,39 | $9,68 | $8,96 | 2,18M |
| 2026-06-12 | $9,17 | +1,33 % | $9,12 | $9,28 | $8,98 | 2,03M |
| 2026-06-11 | $9,05 | +8,38 % | $8,44 | $9,07 | $8,43 | 3,33M |
| 2026-06-10 | $8,35 | +0,36 % | $8,40 | $8,66 | $8,05 | 3,77M |
| 2026-06-09 | $8,32 | +4,79 % | $8,03 | $8,42 | $8,03 | 3,34M |
| 2026-06-08 | $7,94 | +0,38 % | $7,90 | $8,01 | $7,75 | 3,73M |
| 2026-06-05 | $7,91 | -1,49 % | $8,11 | $8,24 | $7,88 | 2,53M |
| 2026-06-04 | $8,03 | +0,75 % | $8,13 | $8,24 | $7,80 | 4,30M |
| 2026-06-03 | $7,97 | -1,12 % | $8,00 | $8,09 | $7,92 | 2,67M |
| 2026-06-02 | $8,06 | -2,07 % | $8,24 | $8,35 | $8,05 | 3,10M |
| 2026-06-01 | $8,23 | -5,94 % | $8,54 | $8,62 | $8,19 | 3,33M |
| 2026-05-29 | $8,75 | -3,95 % | $9,14 | $9,17 | $8,72 | 4,96M |
| 2026-05-28 | $9,11 | -1,09 % | $9,08 | $9,20 | $8,93 | 4,04M |
| 2026-05-27 | $9,21 | +1,43 % | $9,15 | $9,36 | $9,10 | 2,15M |
| 2026-05-26 | $9,08 | +2,83 % | $8,93 | $9,11 | $8,92 | 1,63M |