O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
14.73
+0.08 (0.55%)
Dec 22, 2025, 3:35 PM EST - Market open
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 14.70 | 14.84 | 14.49 | 14.76 | - | 0.75% | 501,859 |
| Dec 19, 2025 | 14.90 | 15.08 | 14.63 | 14.65 | 14.65 | -2.27% | 4,511,529 |
| Dec 18, 2025 | 15.26 | 15.34 | 14.93 | 14.99 | 14.99 | -1.12% | 4,035,260 |
| Dec 17, 2025 | 15.15 | 15.30 | 15.04 | 15.16 | 15.16 | 0.07% | 1,639,225 |
| Dec 16, 2025 | 15.54 | 15.59 | 15.00 | 15.15 | 15.15 | -2.95% | 1,837,900 |
| Dec 15, 2025 | 15.56 | 15.72 | 15.43 | 15.61 | 15.61 | 1.04% | 2,533,602 |
| Dec 12, 2025 | 15.07 | 15.52 | 14.98 | 15.45 | 15.45 | 3.21% | 2,981,649 |
| Dec 11, 2025 | 14.82 | 15.03 | 14.81 | 14.97 | 14.97 | 1.29% | 2,138,591 |
| Dec 10, 2025 | 14.17 | 14.91 | 14.12 | 14.78 | 14.78 | 4.38% | 2,053,701 |
| Dec 9, 2025 | 14.11 | 14.42 | 14.05 | 14.16 | 14.16 | 0.21% | 2,374,244 |
| Dec 8, 2025 | 14.48 | 14.48 | 13.94 | 14.13 | 14.13 | -2.01% | 1,390,942 |
| Dec 5, 2025 | 13.97 | 14.60 | 13.92 | 14.42 | 14.42 | 3.89% | 2,135,812 |
| Dec 4, 2025 | 14.07 | 14.09 | 13.66 | 13.88 | 13.88 | -0.57% | 3,163,307 |
| Dec 3, 2025 | 13.20 | 13.97 | 13.01 | 13.96 | 13.96 | 4.88% | 3,484,878 |
| Dec 2, 2025 | 13.42 | 13.50 | 13.22 | 13.31 | 13.31 | -0.30% | 2,706,477 |
| Dec 1, 2025 | 13.47 | 13.53 | 13.29 | 13.35 | 13.35 | -0.96% | 1,510,876 |
| Nov 28, 2025 | 13.50 | 13.50 | 13.26 | 13.48 | 13.48 | 0.22% | 859,567 |
| Nov 26, 2025 | 13.16 | 13.49 | 13.07 | 13.45 | 13.45 | 2.44% | 5,026,570 |
| Nov 25, 2025 | 12.87 | 13.45 | 12.81 | 13.13 | 13.13 | 3.88% | 7,608,714 |
| Nov 24, 2025 | 13.18 | 13.18 | 12.64 | 12.64 | 12.64 | -4.24% | 3,832,081 |
| Nov 21, 2025 | 12.76 | 13.33 | 12.66 | 13.20 | 13.20 | 3.86% | 1,460,716 |
| Nov 20, 2025 | 12.77 | 12.87 | 12.51 | 12.71 | 12.71 | 0.08% | 956,594 |
| Nov 19, 2025 | 12.75 | 12.87 | 12.69 | 12.70 | 12.70 | -1.09% | 868,341 |
| Nov 18, 2025 | 12.79 | 12.94 | 12.73 | 12.84 | 12.84 | 0.16% | 838,912 |
| Nov 17, 2025 | 13.67 | 13.76 | 12.78 | 12.82 | 12.82 | -2.81% | 1,850,742 |
| Nov 14, 2025 | 13.15 | 13.35 | 12.95 | 13.19 | 13.19 | -0.75% | 1,416,227 |
| Nov 13, 2025 | 13.00 | 13.48 | 12.97 | 13.29 | 13.29 | 2.94% | 1,190,557 |
| Nov 12, 2025 | 13.15 | 13.47 | 12.90 | 12.91 | 12.91 | -1.22% | 1,380,929 |
| Nov 11, 2025 | 12.93 | 13.25 | 12.84 | 13.07 | 13.07 | 1.79% | 1,288,858 |
| Nov 10, 2025 | 13.00 | 13.10 | 12.61 | 12.84 | 12.84 | -0.31% | 1,469,149 |
| Nov 7, 2025 | 13.28 | 13.29 | 12.86 | 12.88 | 12.88 | -2.42% | 1,575,733 |
| Nov 6, 2025 | 13.81 | 13.81 | 13.12 | 13.20 | 13.20 | -2.00% | 3,132,025 |
| Nov 5, 2025 | 13.12 | 13.87 | 12.75 | 13.47 | 13.47 | 14.15% | 4,813,800 |
| Nov 4, 2025 | 11.66 | 11.96 | 11.52 | 11.80 | 11.80 | 0.34% | 2,194,182 |
| Nov 3, 2025 | 11.29 | 11.78 | 11.20 | 11.76 | 11.76 | 4.16% | 2,451,483 |
| Oct 31, 2025 | 11.31 | 11.40 | 11.13 | 11.29 | 11.29 | -1.48% | 3,061,647 |
| Oct 30, 2025 | 11.39 | 11.64 | 11.31 | 11.46 | 11.46 | -1.12% | 1,865,789 |
| Oct 29, 2025 | 11.97 | 12.03 | 11.52 | 11.59 | 11.59 | -3.98% | 2,631,293 |
| Oct 28, 2025 | 12.11 | 12.22 | 12.06 | 12.07 | 12.07 | -1.31% | 915,842 |
| Oct 27, 2025 | 12.59 | 12.66 | 12.22 | 12.23 | 12.23 | -2.94% | 1,070,034 |
| Oct 24, 2025 | 12.55 | 12.72 | 12.44 | 12.60 | 12.60 | 0.64% | 1,049,858 |
| Oct 23, 2025 | 12.29 | 12.57 | 12.22 | 12.52 | 12.52 | 1.87% | 1,037,786 |
| Oct 22, 2025 | 12.18 | 12.49 | 12.14 | 12.29 | 12.29 | 0.99% | 2,507,645 |
| Oct 21, 2025 | 12.27 | 12.27 | 12.00 | 12.17 | 12.17 | -0.41% | 1,001,336 |
| Oct 20, 2025 | 12.27 | 12.38 | 12.06 | 12.22 | 12.22 | - | 749,474 |
| Oct 17, 2025 | 11.94 | 12.22 | 11.85 | 12.22 | 12.22 | 1.24% | 831,859 |
| Oct 16, 2025 | 11.81 | 12.08 | 11.66 | 12.07 | 12.07 | 2.55% | 1,522,836 |
| Oct 15, 2025 | 11.68 | 12.01 | 11.66 | 11.77 | 11.77 | 1.29% | 1,572,314 |
| Oct 14, 2025 | 11.26 | 11.70 | 11.20 | 11.62 | 11.62 | 1.66% | 1,322,859 |
| Oct 13, 2025 | 11.68 | 11.87 | 11.43 | 11.43 | 11.43 | -1.72% | 1,121,273 |