XNYS
Datos históricos de O-I Glass, Inc.
O-I Glass, Inc. · OI
$6.08
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:15 UTC
- Variación en el periodo
- −47.72%
- Máximo
- US$16.91
- 10 de febrero de 2026
- Mínimo
- US$5.30
- 5 de octubre de 2026
- Volumen medio diario
- 2.67 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.19 | 6.23 | 5.95 | 6.08 | −1.46% | 2.67 M |
| 8 oct 2026 | 5.79 | 6.20 | 5.76 | 6.17 | +6.75% | 6.03 M |
| 7 oct 2026 | 5.67 | 5.83 | 5.63 | 5.78 | +0.52% | 4.14 M |
| 6 oct 2026 | 5.62 | 5.77 | 5.57 | 5.75 | +3.23% | 3.6 M |
| 5 oct 2026 | 5.37 | 5.59 | 5.30 | 5.57 | −0.54% | 4.56 M |
| 2 oct 2026 | 5.75 | 5.78 | 5.56 | 5.60 | −0.88% | 2.87 M |
| 1 oct 2026 | 5.65 | 5.71 | 5.51 | 5.65 | 0.00% | 3.77 M |
| 30 sep 2026 | 5.65 | 5.77 | 5.62 | 5.65 | +0.18% | 4.16 M |
| 29 sep 2026 | 5.78 | 5.86 | 5.61 | 5.64 | −2.42% | 4.24 M |
| 28 sep 2026 | 5.78 | 5.88 | 5.65 | 5.78 | −1.37% | 4.91 M |
| 25 sep 2026 | 6.01 | 6.09 | 5.80 | 5.86 | 0.00% | 3.82 M |
| 24 sep 2026 | 6.03 | 6.07 | 5.84 | 5.86 | −3.46% | 3.48 M |
| 23 sep 2026 | 6.17 | 6.18 | 6.01 | 6.07 | −1.94% | 2.67 M |
| 22 sep 2026 | 6.27 | 6.33 | 6.08 | 6.19 | +1.64% | 2.85 M |
| 21 sep 2026 | 6.17 | 6.21 | 6.04 | 6.09 | +0.33% | 3.41 M |
| 18 sep 2026 | 6.17 | 6.23 | 6.07 | 6.07 | −2.10% | 7.9 M |
| 17 sep 2026 | 6.24 | 6.37 | 6.15 | 6.20 | +0.81% | 3.77 M |
| 16 sep 2026 | 6.43 | 6.47 | 6.07 | 6.15 | −3.00% | 5.55 M |
| 15 sep 2026 | 6.43 | 6.48 | 6.31 | 6.34 | −1.25% | 2.43 M |
| 14 sep 2026 | 6.46 | 6.64 | 6.38 | 6.42 | −1.68% | 2.9 M |
| 11 sep 2026 | 6.76 | 6.78 | 6.50 | 6.53 | −1.51% | 3.01 M |
| 10 sep 2026 | 6.58 | 6.67 | 6.46 | 6.63 | 0.00% | 3.07 M |
| 9 sep 2026 | 6.74 | 6.80 | 6.44 | 6.63 | −1.78% | 4.8 M |
| 8 sep 2026 | 7.02 | 7.11 | 6.73 | 6.75 | −5.46% | 2.07 M |
| 4 sep 2026 | 7.10 | 7.19 | 6.93 | 7.14 | +1.56% | 1.77 M |
| 3 sep 2026 | 7.22 | 7.22 | 6.88 | 7.03 | −0.57% | 2.41 M |
| 2 sep 2026 | 7.09 | 7.30 | 6.95 | 7.07 | +0.71% | 2.84 M |
| 1 sep 2026 | 7.23 | 7.29 | 6.98 | 7.02 | −3.44% | 2.78 M |
| 31 ago 2026 | 7.26 | 7.35 | 7.22 | 7.27 | −1.62% | 2.78 M |
| 28 ago 2026 | 7.28 | 7.47 | 7.12 | 7.39 | +2.50% | 3.21 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.