O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
13.62
+0.37 (2.79%)
At close: Jun 6, 2025, 4:00 PM
13.62
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

O-I Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202513.4413.6413.4413.62-2.79%1,066,533
Jun 5, 202513.2113.3012.8813.2513.251.61%731,987
Jun 4, 202512.9913.3012.9013.0413.040.69%1,663,220
Jun 3, 202512.8413.0712.7012.9512.950.47%830,807
Jun 2, 202513.1113.2512.8112.8912.89-1.68%1,516,017
May 30, 202513.1013.2212.9213.1113.11-0.46%1,302,537
May 29, 202513.2113.2112.9913.1713.170.84%848,761
May 28, 202513.3513.3513.0013.0613.06-2.61%702,878
May 27, 202513.2013.4413.1313.4113.412.76%874,101
May 23, 202512.9913.1812.9913.0513.05-1.06%781,882
May 22, 202513.4813.4813.1213.1913.19-2.58%781,366
May 21, 202513.7213.8213.5013.5413.54-2.45%1,050,267
May 20, 202513.5513.9713.5013.8813.882.66%1,895,406
May 19, 202513.1413.5413.0613.5213.521.88%1,326,268
May 16, 202513.5813.6013.2613.2713.27-2.86%973,223
May 15, 202513.6013.7313.4913.6613.66-0.58%1,627,426
May 14, 202513.7813.8613.6413.7413.74-0.29%1,049,425
May 13, 202513.9313.9913.7313.7813.78-0.07%858,426
May 12, 202514.0414.3413.6313.7913.792.60%2,150,276
May 9, 202513.2013.4513.0813.4413.442.67%1,145,586
May 8, 202513.0413.2312.8913.0913.091.71%1,975,469
May 7, 202513.2613.3012.8012.8712.87-2.13%1,209,184
May 6, 202513.1713.3913.0513.1513.15-0.75%1,212,581
May 5, 202513.1213.4913.0313.2513.250.23%1,152,652
May 2, 202513.1113.3312.8413.2213.223.20%1,637,066
May 1, 202512.6413.2112.6412.8112.811.18%1,585,005
Apr 30, 202512.7012.8512.2912.6612.664.20%2,269,535
Apr 29, 202511.9812.2311.9312.1512.151.50%1,853,803
Apr 28, 202511.8512.1811.8311.9711.970.34%1,010,180
Apr 25, 202511.8111.9811.7011.9311.93-1,412,030
Apr 24, 202511.2512.0511.1311.9311.936.23%1,704,175
Apr 23, 202511.5311.8511.1411.2311.23-0.88%1,753,947
Apr 22, 202510.9511.3710.8911.3311.335.10%1,276,130
Apr 21, 202510.8610.9510.7010.7810.78-1.55%934,436
Apr 17, 202510.8411.0810.8310.9510.951.20%876,741
Apr 16, 202510.8210.9210.6510.8210.820.19%863,177
Apr 15, 202510.8811.0410.7710.8010.80-1.64%1,278,346
Apr 14, 202510.8411.0810.7710.9810.983.10%1,645,067
Apr 11, 202510.2910.6510.0310.6510.653.70%1,338,242
Apr 10, 202510.2510.459.8910.2710.27-2.47%1,851,709
Apr 9, 20259.4910.689.2310.5310.539.46%3,210,408
Apr 8, 202510.4110.679.529.629.62-6.51%2,441,069
Apr 7, 202510.0611.069.7810.2910.29-2.28%2,273,693
Apr 4, 202510.6410.849.9510.5310.53-6.07%2,942,567
Apr 3, 202511.2011.5511.0111.2111.21-4.68%1,738,233
Apr 2, 202511.4111.8111.3711.7611.761.03%934,900
Apr 1, 202511.4511.6511.4011.6411.641.48%1,171,184
Mar 31, 202511.2611.5811.1211.4711.47-0.61%1,267,527
Mar 28, 202511.9212.0011.3911.5411.54-3.99%1,534,640
Mar 27, 202511.8512.0511.7412.0212.020.33%901,168