O-I Glass Inc OI
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$5,70+0,04 (+%0,80)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,68 | +%0,44 | $5,65 | $5,71 | $5,51 | 1,87M |
| 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 |