O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
11.93
+0.70 (6.23%)
Apr 24, 2025, 4:00 PM EDT - Market closed
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 11.25 | 12.05 | 11.13 | 11.93 | 11.93 | 6.23% | 1,704,174 |
| Apr 23, 2025 | 11.53 | 11.85 | 11.14 | 11.23 | 11.23 | -0.88% | 1,753,947 |
| Apr 22, 2025 | 10.95 | 11.37 | 10.89 | 11.33 | 11.33 | 5.10% | 1,276,130 |
| Apr 21, 2025 | 10.86 | 10.95 | 10.70 | 10.78 | 10.78 | -1.55% | 934,436 |
| Apr 17, 2025 | 10.84 | 11.08 | 10.83 | 10.95 | 10.95 | 1.20% | 876,741 |
| Apr 16, 2025 | 10.82 | 10.92 | 10.65 | 10.82 | 10.82 | 0.19% | 863,177 |
| Apr 15, 2025 | 10.88 | 11.04 | 10.77 | 10.80 | 10.80 | -1.64% | 1,278,346 |
| Apr 14, 2025 | 10.84 | 11.08 | 10.77 | 10.98 | 10.98 | 3.10% | 1,645,067 |
| Apr 11, 2025 | 10.29 | 10.65 | 10.03 | 10.65 | 10.65 | 3.70% | 1,338,242 |
| Apr 10, 2025 | 10.25 | 10.45 | 9.89 | 10.27 | 10.27 | -2.47% | 1,851,709 |
| Apr 9, 2025 | 9.49 | 10.68 | 9.23 | 10.53 | 10.53 | 9.46% | 3,210,408 |
| Apr 8, 2025 | 10.41 | 10.67 | 9.52 | 9.62 | 9.62 | -6.51% | 2,441,069 |
| Apr 7, 2025 | 10.06 | 11.06 | 9.78 | 10.29 | 10.29 | -2.28% | 2,273,693 |
| Apr 4, 2025 | 10.64 | 10.84 | 9.95 | 10.53 | 10.53 | -6.07% | 2,942,567 |
| Apr 3, 2025 | 11.20 | 11.55 | 11.01 | 11.21 | 11.21 | -4.68% | 1,738,233 |
| Apr 2, 2025 | 11.41 | 11.81 | 11.37 | 11.76 | 11.76 | 1.03% | 934,900 |
| Apr 1, 2025 | 11.45 | 11.65 | 11.40 | 11.64 | 11.64 | 1.48% | 1,171,184 |
| Mar 31, 2025 | 11.26 | 11.58 | 11.12 | 11.47 | 11.47 | -0.61% | 1,267,527 |
| Mar 28, 2025 | 11.92 | 12.00 | 11.39 | 11.54 | 11.54 | -3.99% | 1,534,640 |
| Mar 27, 2025 | 11.85 | 12.05 | 11.74 | 12.02 | 12.02 | 0.33% | 901,168 |
| Mar 26, 2025 | 11.80 | 12.00 | 11.80 | 11.98 | 11.98 | 1.10% | 901,759 |
| Mar 25, 2025 | 11.89 | 12.01 | 11.74 | 11.85 | 11.85 | -0.75% | 1,076,052 |
| Mar 24, 2025 | 12.07 | 12.16 | 11.81 | 11.94 | 11.94 | -0.33% | 811,555 |
| Mar 21, 2025 | 12.04 | 12.09 | 11.72 | 11.98 | 11.98 | -2.28% | 2,633,914 |
| Mar 20, 2025 | 11.92 | 12.36 | 11.91 | 12.26 | 12.26 | 0.57% | 1,171,342 |
| Mar 19, 2025 | 12.18 | 12.35 | 11.99 | 12.19 | 12.19 | -0.08% | 1,532,374 |
| Mar 18, 2025 | 12.09 | 12.37 | 11.98 | 12.20 | 12.20 | 1.41% | 1,848,043 |
| Mar 17, 2025 | 11.83 | 12.22 | 11.78 | 12.03 | 12.03 | 3.08% | 1,721,571 |
| Mar 14, 2025 | 11.51 | 11.83 | 11.43 | 11.67 | 11.67 | 4.38% | 2,132,245 |
| Mar 13, 2025 | 11.60 | 11.72 | 11.02 | 11.18 | 11.18 | -4.03% | 1,952,463 |
| Mar 12, 2025 | 11.51 | 11.68 | 11.30 | 11.65 | 11.65 | 1.84% | 1,623,031 |
| Mar 11, 2025 | 11.40 | 11.69 | 11.15 | 11.44 | 11.44 | 0.97% | 1,769,639 |
| Mar 10, 2025 | 11.62 | 11.83 | 11.33 | 11.33 | 11.33 | -4.06% | 1,410,213 |
| Mar 7, 2025 | 11.61 | 11.92 | 11.46 | 11.81 | 11.81 | 1.81% | 1,240,006 |
| Mar 6, 2025 | 11.65 | 11.68 | 11.29 | 11.60 | 11.60 | -1.02% | 1,638,204 |
| Mar 5, 2025 | 10.92 | 11.75 | 10.86 | 11.72 | 11.72 | 10.25% | 2,298,061 |
| Mar 4, 2025 | 10.70 | 10.94 | 10.47 | 10.63 | 10.63 | -2.48% | 1,543,783 |
| Mar 3, 2025 | 11.59 | 11.75 | 10.84 | 10.90 | 10.90 | -4.97% | 1,658,024 |
| Feb 28, 2025 | 11.26 | 11.62 | 11.25 | 11.47 | 11.47 | 1.33% | 1,694,421 |
| Feb 27, 2025 | 11.42 | 11.48 | 11.22 | 11.32 | 11.32 | -1.22% | 1,065,802 |
| Feb 26, 2025 | 11.57 | 11.64 | 11.28 | 11.46 | 11.46 | 0.35% | 913,010 |
| Feb 25, 2025 | 11.47 | 11.55 | 11.36 | 11.42 | 11.42 | 0.71% | 971,818 |
| Feb 24, 2025 | 11.40 | 11.59 | 11.25 | 11.34 | 11.34 | 0.44% | 1,201,385 |
| Feb 21, 2025 | 11.87 | 11.87 | 11.25 | 11.29 | 11.29 | -4.00% | 1,910,258 |
| Feb 20, 2025 | 11.14 | 11.81 | 11.14 | 11.76 | 11.76 | 4.44% | 1,588,574 |
| Feb 19, 2025 | 11.55 | 11.72 | 11.22 | 11.26 | 11.26 | -3.60% | 1,587,953 |
| Feb 18, 2025 | 11.60 | 11.90 | 11.53 | 11.68 | 11.68 | 0.95% | 1,378,913 |
| Feb 14, 2025 | 11.70 | 11.90 | 11.44 | 11.57 | 11.57 | -1.11% | 792,242 |
| Feb 13, 2025 | 11.77 | 11.84 | 11.52 | 11.70 | 11.70 | 1.65% | 1,101,787 |
| Feb 12, 2025 | 11.39 | 11.64 | 11.31 | 11.51 | 11.51 | -1.12% | 903,292 |