O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
11.29
-0.47 (-4.00%)
At close: Feb 21, 2025, 4:00 PM
11.27
-0.02 (-0.18%)
After-hours: Feb 21, 2025, 7:36 PM EST
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 11.47 | 11.65 | 11.41 | 11.64 | 11.64 | 0.78% | 1,067,251 |
| Feb 10, 2025 | 11.65 | 11.85 | 11.54 | 11.55 | 11.55 | 0.52% | 1,193,181 |
| Feb 7, 2025 | 11.53 | 11.77 | 11.39 | 11.49 | 11.49 | -0.52% | 1,282,313 |
| Feb 6, 2025 | 12.14 | 12.24 | 11.41 | 11.55 | 11.55 | -4.23% | 2,149,304 |
| Feb 5, 2025 | 12.37 | 12.75 | 11.95 | 12.06 | 12.06 | 2.81% | 3,616,646 |
| Feb 4, 2025 | 11.54 | 11.78 | 11.51 | 11.73 | 11.73 | 1.03% | 1,884,023 |
| Feb 3, 2025 | 11.61 | 11.69 | 11.30 | 11.61 | 11.61 | -2.76% | 1,361,238 |
| Jan 31, 2025 | 11.77 | 12.21 | 11.77 | 11.94 | 11.94 | 0.51% | 1,758,560 |
| Jan 30, 2025 | 11.77 | 12.10 | 11.66 | 11.88 | 11.88 | 2.77% | 1,920,022 |
| Jan 29, 2025 | 11.36 | 11.89 | 11.35 | 11.56 | 11.56 | 1.85% | 1,736,854 |
| Jan 28, 2025 | 11.66 | 11.80 | 11.34 | 11.35 | 11.35 | -3.32% | 1,848,095 |
| Jan 27, 2025 | 11.35 | 12.00 | 11.35 | 11.74 | 11.74 | 5.58% | 2,547,776 |
| Jan 24, 2025 | 11.00 | 11.15 | 10.86 | 11.12 | 11.12 | 0.45% | 831,091 |
| Jan 23, 2025 | 10.77 | 11.15 | 10.66 | 11.07 | 11.07 | 2.50% | 1,623,398 |
| Jan 22, 2025 | 10.65 | 10.84 | 10.65 | 10.80 | 10.80 | 0.65% | 754,645 |
| Jan 21, 2025 | 10.50 | 10.77 | 10.38 | 10.73 | 10.73 | 2.98% | 901,435 |
| Jan 17, 2025 | 10.49 | 10.58 | 10.39 | 10.42 | 10.42 | 0.77% | 736,181 |
| Jan 16, 2025 | 10.44 | 10.48 | 10.18 | 10.34 | 10.34 | -1.05% | 1,045,579 |
| Jan 15, 2025 | 10.73 | 10.84 | 10.45 | 10.45 | 10.45 | 0.29% | 1,031,290 |
| Jan 14, 2025 | 10.31 | 10.82 | 10.31 | 10.42 | 10.42 | 1.56% | 1,712,067 |
| Jan 13, 2025 | 10.02 | 10.26 | 10.00 | 10.26 | 10.26 | 0.88% | 1,399,830 |
| Jan 10, 2025 | 10.24 | 10.32 | 10.13 | 10.17 | 10.17 | -2.68% | 927,396 |
| Jan 8, 2025 | 10.52 | 10.58 | 10.40 | 10.45 | 10.45 | -2.15% | 1,228,499 |
| Jan 7, 2025 | 10.94 | 11.11 | 10.61 | 10.68 | 10.68 | -2.64% | 1,495,003 |
| Jan 6, 2025 | 10.72 | 11.23 | 10.71 | 10.97 | 10.97 | 3.78% | 1,342,523 |
| Jan 3, 2025 | 10.79 | 10.88 | 10.51 | 10.57 | 10.57 | -1.67% | 1,160,683 |
| Jan 2, 2025 | 10.96 | 11.17 | 10.74 | 10.75 | 10.75 | -0.83% | 1,622,449 |
| Dec 31, 2024 | 10.54 | 10.86 | 10.44 | 10.84 | 10.84 | 3.93% | 1,280,267 |
| Dec 30, 2024 | 10.20 | 10.52 | 10.03 | 10.43 | 10.43 | 1.26% | 1,268,489 |
| Dec 27, 2024 | 10.19 | 10.45 | 10.15 | 10.30 | 10.30 | -0.29% | 1,667,847 |
| Dec 26, 2024 | 10.09 | 10.38 | 10.04 | 10.33 | 10.33 | 1.27% | 1,587,954 |
| Dec 24, 2024 | 10.21 | 10.39 | 10.00 | 10.20 | 10.20 | 0.59% | 1,320,633 |
| Dec 23, 2024 | 10.03 | 10.22 | 9.99 | 10.14 | 10.14 | 1.00% | 1,131,523 |
| Dec 20, 2024 | 9.85 | 10.31 | 9.85 | 10.04 | 10.04 | 0.90% | 4,214,423 |
| Dec 19, 2024 | 10.47 | 10.48 | 9.94 | 9.95 | 9.95 | -4.14% | 2,369,856 |
| Dec 18, 2024 | 10.73 | 11.00 | 10.21 | 10.38 | 10.38 | -2.90% | 2,127,384 |
| Dec 17, 2024 | 11.01 | 11.08 | 10.43 | 10.69 | 10.69 | -4.13% | 2,183,865 |
| Dec 16, 2024 | 11.34 | 11.53 | 11.14 | 11.15 | 11.15 | -2.19% | 1,561,242 |
| Dec 13, 2024 | 11.40 | 11.60 | 11.17 | 11.40 | 11.40 | -0.61% | 1,100,932 |
| Dec 12, 2024 | 11.74 | 11.88 | 11.46 | 11.47 | 11.47 | -2.63% | 803,151 |
| Dec 11, 2024 | 11.93 | 11.93 | 11.52 | 11.78 | 11.78 | -0.17% | 1,336,477 |
| Dec 10, 2024 | 11.84 | 11.88 | 11.52 | 11.80 | 11.80 | -0.17% | 2,388,875 |
| Dec 9, 2024 | 12.02 | 12.21 | 11.74 | 11.82 | 11.82 | -0.25% | 1,061,770 |
| Dec 6, 2024 | 12.00 | 12.00 | 11.72 | 11.85 | 11.85 | -0.42% | 693,285 |
| Dec 5, 2024 | 12.09 | 12.14 | 11.83 | 11.90 | 11.90 | -1.90% | 919,325 |
| Dec 4, 2024 | 12.55 | 12.57 | 12.07 | 12.13 | 12.13 | -3.27% | 794,213 |
| Dec 3, 2024 | 12.74 | 12.78 | 12.40 | 12.54 | 12.54 | -1.49% | 658,305 |
| Dec 2, 2024 | 12.64 | 12.78 | 12.42 | 12.73 | 12.73 | 1.03% | 1,128,100 |
| Nov 29, 2024 | 12.86 | 12.89 | 12.57 | 12.60 | 12.60 | -0.71% | 930,256 |
| Nov 27, 2024 | 12.77 | 13.11 | 12.66 | 12.69 | 12.69 | 0.71% | 843,702 |
| Nov 26, 2024 | 12.83 | 12.88 | 12.41 | 12.60 | 12.60 | -2.85% | 967,122 |
| Nov 25, 2024 | 13.10 | 13.41 | 12.96 | 12.97 | 12.97 | 0.31% | 1,996,627 |
| Nov 22, 2024 | 12.89 | 13.07 | 12.86 | 12.93 | 12.93 | 0.62% | 974,139 |
| Nov 21, 2024 | 12.65 | 13.01 | 12.52 | 12.85 | 12.85 | 2.31% | 1,031,350 |
| Nov 20, 2024 | 12.16 | 12.56 | 12.05 | 12.56 | 12.56 | 3.29% | 915,806 |
| Nov 19, 2024 | 12.17 | 12.27 | 11.95 | 12.16 | 12.16 | -2.17% | 1,136,926 |
| Nov 18, 2024 | 12.96 | 13.00 | 12.42 | 12.43 | 12.43 | -4.16% | 1,384,234 |
| Nov 15, 2024 | 13.33 | 13.42 | 12.93 | 12.97 | 12.97 | -1.29% | 1,277,283 |
| Nov 14, 2024 | 12.85 | 13.18 | 12.70 | 13.14 | 13.14 | 2.90% | 1,045,225 |
| Nov 13, 2024 | 12.97 | 13.04 | 12.67 | 12.77 | 12.77 | -1.77% | 973,155 |
| Nov 12, 2024 | 13.30 | 13.35 | 12.99 | 13.00 | 13.00 | -2.77% | 1,456,433 |
| Nov 11, 2024 | 12.90 | 13.48 | 12.89 | 13.37 | 13.37 | 4.45% | 1,505,296 |
| Nov 8, 2024 | 12.79 | 13.07 | 12.74 | 12.80 | 12.80 | -0.08% | 1,488,864 |
| Nov 7, 2024 | 13.00 | 13.08 | 12.65 | 12.81 | 12.81 | -0.54% | 2,159,598 |
| Nov 6, 2024 | 12.76 | 12.92 | 12.41 | 12.88 | 12.88 | 7.78% | 3,173,916 |
| Nov 5, 2024 | 11.27 | 12.02 | 11.20 | 11.95 | 11.95 | 5.29% | 1,894,504 |
| Nov 4, 2024 | 11.18 | 11.50 | 11.18 | 11.35 | 11.35 | 0.98% | 1,813,004 |
| Nov 1, 2024 | 11.07 | 11.40 | 11.07 | 11.24 | 11.24 | 1.17% | 1,546,093 |
| Oct 31, 2024 | 11.45 | 11.55 | 11.08 | 11.11 | 11.11 | -3.81% | 2,232,429 |
| Oct 30, 2024 | 11.56 | 12.01 | 11.41 | 11.55 | 11.55 | -7.15% | 3,589,019 |
| Oct 29, 2024 | 12.57 | 12.86 | 12.36 | 12.44 | 12.44 | -2.35% | 2,800,232 |
| Oct 28, 2024 | 12.25 | 12.78 | 12.22 | 12.74 | 12.74 | 4.86% | 2,219,885 |
| Oct 25, 2024 | 12.38 | 12.44 | 12.14 | 12.15 | 12.15 | -1.06% | 802,434 |
| Oct 24, 2024 | 12.35 | 12.38 | 12.10 | 12.28 | 12.28 | - | 1,015,985 |
| Oct 23, 2024 | 12.08 | 12.61 | 12.02 | 12.28 | 12.28 | 0.99% | 1,160,372 |
| Oct 22, 2024 | 12.51 | 12.51 | 12.11 | 12.16 | 12.16 | -2.88% | 1,349,818 |
| Oct 21, 2024 | 13.09 | 13.12 | 12.51 | 12.52 | 12.52 | -5.01% | 1,044,586 |
| Oct 18, 2024 | 13.25 | 13.26 | 13.00 | 13.18 | 13.18 | 0.69% | 804,972 |
| Oct 17, 2024 | 13.18 | 13.24 | 12.73 | 13.09 | 13.09 | 2.83% | 1,019,553 |
| Oct 16, 2024 | 12.92 | 13.02 | 12.57 | 12.73 | 12.73 | -0.31% | 1,548,494 |
| Oct 15, 2024 | 13.05 | 13.30 | 12.76 | 12.77 | 12.77 | -2.74% | 1,591,224 |
| Oct 14, 2024 | 13.28 | 13.40 | 13.12 | 13.13 | 13.13 | -1.35% | 1,475,375 |
| Oct 11, 2024 | 13.06 | 13.47 | 12.85 | 13.31 | 13.31 | 1.29% | 1,251,782 |
| Oct 10, 2024 | 12.86 | 13.33 | 12.83 | 13.14 | 13.14 | 1.23% | 1,447,170 |
| Oct 9, 2024 | 13.04 | 13.26 | 12.96 | 12.98 | 12.98 | -0.46% | 849,446 |
| Oct 8, 2024 | 13.06 | 13.17 | 12.80 | 13.04 | 13.04 | -0.99% | 919,352 |
| Oct 7, 2024 | 13.08 | 13.38 | 13.08 | 13.17 | 13.17 | -0.15% | 895,270 |
| Oct 4, 2024 | 13.08 | 13.25 | 12.88 | 13.19 | 13.19 | 2.97% | 981,475 |
| Oct 3, 2024 | 12.74 | 13.00 | 12.67 | 12.81 | 12.81 | -0.54% | 838,070 |
| Oct 2, 2024 | 13.10 | 13.22 | 12.85 | 12.88 | 12.88 | -1.53% | 699,667 |
| Oct 1, 2024 | 13.05 | 13.30 | 13.00 | 13.08 | 13.08 | -0.30% | 923,811 |
| Sep 30, 2024 | 13.16 | 13.30 | 13.08 | 13.12 | 13.12 | -1.13% | 1,002,066 |
| Sep 27, 2024 | 13.39 | 13.52 | 13.17 | 13.27 | 13.27 | 0.30% | 2,063,581 |
| Sep 26, 2024 | 12.81 | 13.27 | 12.81 | 13.23 | 13.23 | 5.76% | 1,322,484 |