Stockscreener 앱 받기
5.75
3.23%
0.18
시간 외 거래:
5.77
0.02
+0.35%
O I Glass Inc 주식 (OI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $5.77 | $5.57 | $0.205 | 3,597,248.0 | +3.23% |
| 2026-10-05 | $5.59 | $5.30 | $0.29 | 4,560,816.0 | -0.54% |
| 2026-10-02 | $5.78 | $5.55 | $0.225 | 2,871,441.0 | -0.88% |
| 2026-10-01 | $5.71 | $5.50 | $0.205 | 3,766,766.0 | +0.00% |
| 2026-09-30 | $5.76 | $5.62 | $0.145 | 4,154,915.0 | +0.18% |
| 2026-09-29 | $5.86 | $5.61 | $0.245 | 4,236,269.0 | -2.42% |
| 2026-09-28 | $5.88 | $5.64 | $0.23 | 4,908,840.0 | -1.37% |
| 2026-09-25 | $6.09 | $5.79 | $0.295 | 3,820,264.0 | +0.00% |
| 2026-09-24 | $6.07 | $5.84 | $0.23 | 3,478,907.0 | -3.46% |
| 2026-09-23 | $6.17 | $6.01 | $0.165 | 2,670,017.0 | -1.94% |
| 2026-09-22 | $6.33 | $6.08 | $0.253 | 2,852,812.0 | +1.64% |
| 2026-09-21 | $6.21 | $6.04 | $0.17 | 3,412,143.0 | +0.33% |
| 2026-09-18 | $6.23 | $6.07 | $0.16 | 7,897,473.0 | -2.10% |
| 2026-09-17 | $6.37 | $6.15 | $0.215 | 3,767,060.0 | +0.81% |
| 2026-09-16 | $6.47 | $6.07 | $0.40 | 5,553,074.0 | -3.00% |
| 2026-09-15 | $6.48 | $6.31 | $0.17 | 2,429,960.0 | -1.25% |
| 2026-09-14 | $6.64 | $6.38 | $0.26 | 2,903,338.0 | -1.68% |
| 2026-09-11 | $6.78 | $6.50 | $0.28 | 3,014,328.0 | -1.51% |
| 2026-09-10 | $6.67 | $6.46 | $0.215 | 3,070,903.0 | +0.00% |
| 2026-09-09 | $6.79 | $6.44 | $0.355 | 4,795,302.0 | -1.78% |
O I Glass Inc 주식 (OI) 연도별 가격 이력
이 심층 분석에서는 O I Glass Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 O I Glass Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
O I Glass Inc 주식 (OI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.78 | $5.30 | $0.48 | 18,393,519.0 | +1.77% |
| 2026-09 | $7.30 | $5.61 | $1.69 | 74,819,958.0 | -22.28% |
| 2026-08 | $7.67 | $6.29 | $1.38 | 60,250,449.0 | +1.82% |
| 2026-07 | $10.13 | $7.00 | $3.13 | 82,313,920.0 | -25.86% |
| 2026-06 | $9.82 | $7.75 | $2.07 | 67,823,665.0 | +10.06% |
| 2026-05 | $9.90 | $8.14 | $1.76 | 54,520,499.0 | -3.95% |
| 2026-04 | $11.12 | $8.00 | $3.12 | 46,912,164.0 | -13.32% |
| 2026-03 | $13.62 | $9.84 | $3.79 | 61,281,312.0 | -21.57% |
| 2026-02 | $16.91 | $12.41 | $4.50 | 36,824,734.0 | -12.30% |
| 2026-01 | $16.04 | $14.76 | $1.28 | 36,868,082.0 | +3.52% |
O I Glass Inc 주식 (OI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.72 | $13.01 | $2.71 | 47,346,075.0 | +10.16% |
| 2025-11 | $13.87 | $11.20 | $2.67 | 44,121,808.0 | +19.40% |
| 2025-10 | $13.35 | $11.13 | $2.22 | 33,163,874.0 | -12.95% |
| 2025-09 | $13.44 | $12.34 | $1.10 | 30,708,725.0 | -0.15% |
| 2025-08 | $13.85 | $12.55 | $1.30 | 28,842,479.0 | -0.15% |
| 2025-07 | $16.04 | $12.13 | $3.91 | 39,327,233.0 | -11.74% |
| 2025-06 | $15.58 | $12.70 | $2.88 | 36,246,152.0 | +12.43% |
| 2025-05 | $14.34 | $12.64 | $1.70 | 26,113,357.0 | +3.55% |
| 2025-04 | $12.85 | $9.23 | $3.62 | 33,476,806.0 | +10.37% |
| 2025-03 | $12.37 | $10.63 | $1.74 | 30,421,673.0 | +0.00% |
| 2025-02 | $12.75 | $11.14 | $1.61 | 26,420,834.0 | -3.94% |
| 2025-01 | $12.21 | $10.00 | $2.21 | 25,103,312.0 | +10.15% |
O I Glass Inc 주식 (OI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.78 | $9.85 | $2.93 | 24,970,741.0 | -17.22% |
| 2024-11 | $13.47 | $11.07 | $2.40 | 26,765,403.0 | +13.41% |
| 2024-10 | $13.47 | $11.08 | $2.39 | 30,506,749.0 | -15.32% |
| 2024-09 | $13.56 | $11.53 | $2.04 | 28,147,501.0 | +3.39% |
| 2024-08 | $13.25 | $10.88 | $2.37 | 33,275,886.0 | -5.01% |
| 2024-07 | $13.60 | $10.08 | $3.52 | 39,786,778.0 | +20.04% |
| 2024-06 | $12.73 | $10.79 | $1.95 | 37,843,355.0 | -12.29% |
| 2024-05 | $14.15 | $12.09 | $2.06 | 40,860,297.0 | -15.17% |
| 2024-04 | $17.58 | $14.14 | $3.44 | 33,117,142.0 | -9.83% |
| 2024-03 | $17.36 | $15.02 | $2.34 | 26,450,263.0 | -1.95% |
| 2024-02 | $17.52 | $14.02 | $3.50 | 45,447,408.0 | +16.21% |
| 2024-01 | $16.59 | $14.46 | $2.13 | 30,019,152.0 | -11.11% |
0.60%
0.41%
자본화:
|
볼륨(24시간):