O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
12.99
-0.04 (-0.31%)
Aug 29, 2025, 4:00 PM - Market closed
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.05 | 13.07 | 12.87 | 12.99 | 12.99 | -0.31% | 940,423 |
| Aug 28, 2025 | 13.21 | 13.21 | 12.78 | 13.03 | 13.03 | -0.15% | 1,902,850 |
| Aug 27, 2025 | 13.20 | 13.34 | 13.05 | 13.05 | 13.05 | -1.58% | 1,384,587 |
| Aug 26, 2025 | 13.17 | 13.37 | 13.16 | 13.26 | 13.26 | 0.23% | 923,494 |
| Aug 25, 2025 | 13.40 | 13.41 | 13.21 | 13.23 | 13.23 | -1.34% | 1,788,538 |
| Aug 22, 2025 | 13.10 | 13.60 | 13.04 | 13.41 | 13.41 | 3.00% | 1,268,131 |
| Aug 21, 2025 | 12.88 | 13.15 | 12.75 | 13.02 | 13.02 | 0.62% | 963,099 |
| Aug 20, 2025 | 13.03 | 13.03 | 12.87 | 12.94 | 12.94 | -0.38% | 1,512,482 |
| Aug 19, 2025 | 13.08 | 13.24 | 12.93 | 12.99 | 12.99 | -0.15% | 768,203 |
| Aug 18, 2025 | 13.31 | 13.38 | 12.98 | 13.01 | 13.01 | -2.69% | 940,012 |
| Aug 15, 2025 | 13.69 | 13.80 | 13.28 | 13.37 | 13.37 | -2.19% | 1,427,362 |
| Aug 14, 2025 | 13.55 | 13.68 | 13.38 | 13.67 | 13.67 | -0.80% | 1,253,961 |
| Aug 13, 2025 | 13.34 | 13.81 | 13.25 | 13.78 | 13.78 | 4.31% | 1,745,416 |
| Aug 12, 2025 | 13.03 | 13.33 | 13.03 | 13.21 | 13.21 | 2.01% | 843,049 |
| Aug 11, 2025 | 13.36 | 13.40 | 12.83 | 12.95 | 12.95 | -3.50% | 1,268,766 |
| Aug 8, 2025 | 13.78 | 13.85 | 13.32 | 13.42 | 13.42 | 0.45% | 1,251,911 |
| Aug 7, 2025 | 13.20 | 13.49 | 13.07 | 13.36 | 13.36 | 2.93% | 1,218,418 |
| Aug 6, 2025 | 12.98 | 13.10 | 12.83 | 12.98 | 12.98 | -0.15% | 1,470,814 |
| Aug 5, 2025 | 13.05 | 13.14 | 12.89 | 13.00 | 13.00 | 0.46% | 1,327,444 |
| Aug 4, 2025 | 12.73 | 12.96 | 12.55 | 12.94 | 12.94 | 0.86% | 2,996,275 |
| Aug 1, 2025 | 12.99 | 13.08 | 12.66 | 12.83 | 12.83 | -1.38% | 1,861,767 |
| Jul 31, 2025 | 12.41 | 13.10 | 12.13 | 13.01 | 13.01 | 2.68% | 3,608,589 |
| Jul 30, 2025 | 15.00 | 15.02 | 12.51 | 12.67 | 12.67 | -12.50% | 7,709,177 |
| Jul 29, 2025 | 14.52 | 14.66 | 14.31 | 14.48 | 14.48 | 0.56% | 2,010,679 |
| Jul 28, 2025 | 14.54 | 14.63 | 14.28 | 14.40 | 14.40 | -1.17% | 1,773,216 |
| Jul 25, 2025 | 14.67 | 14.75 | 14.51 | 14.57 | 14.57 | -0.61% | 1,671,454 |
| Jul 24, 2025 | 14.80 | 14.85 | 14.46 | 14.66 | 14.66 | -1.87% | 1,103,926 |
| Jul 23, 2025 | 14.90 | 14.99 | 14.74 | 14.94 | 14.94 | 1.43% | 1,123,236 |
| Jul 22, 2025 | 14.34 | 14.91 | 14.34 | 14.73 | 14.73 | 2.58% | 1,527,623 |
| Jul 21, 2025 | 14.35 | 14.50 | 14.28 | 14.36 | 14.36 | 0.21% | 1,152,924 |
| Jul 18, 2025 | 14.30 | 14.38 | 14.16 | 14.33 | 14.33 | -1.31% | 1,135,669 |
| Jul 17, 2025 | 14.40 | 14.63 | 14.32 | 14.52 | 14.52 | 0.55% | 1,199,939 |
| Jul 16, 2025 | 14.49 | 14.59 | 14.20 | 14.44 | 14.44 | 0.07% | 1,190,141 |
| Jul 15, 2025 | 15.25 | 15.37 | 14.40 | 14.43 | 14.43 | -5.19% | 1,738,489 |
| Jul 14, 2025 | 15.35 | 15.37 | 15.03 | 15.22 | 15.22 | -1.23% | 1,556,665 |
| Jul 11, 2025 | 15.69 | 15.69 | 15.40 | 15.41 | 15.41 | -0.77% | 1,214,524 |
| Jul 10, 2025 | 15.59 | 15.88 | 15.48 | 15.53 | 15.53 | -0.51% | 1,465,290 |
| Jul 9, 2025 | 15.64 | 15.73 | 15.07 | 15.61 | 15.61 | -1.20% | 1,891,458 |
| Jul 8, 2025 | 15.84 | 16.04 | 15.72 | 15.80 | 15.80 | 0.51% | 1,335,830 |
| Jul 7, 2025 | 15.64 | 15.93 | 15.57 | 15.72 | 15.72 | 0.32% | 1,647,949 |
| Jul 3, 2025 | 15.60 | 15.77 | 15.50 | 15.67 | 15.67 | 0.64% | 711,002 |
| Jul 2, 2025 | 15.19 | 15.59 | 15.06 | 15.57 | 15.57 | 2.91% | 1,325,710 |
| Jul 1, 2025 | 14.74 | 15.28 | 14.71 | 15.13 | 15.13 | 2.65% | 1,920,860 |
| Jun 30, 2025 | 15.12 | 15.12 | 14.64 | 14.74 | 14.74 | -2.12% | 2,227,367 |
| Jun 27, 2025 | 15.55 | 15.58 | 14.89 | 15.06 | 15.06 | -2.90% | 3,853,081 |
| Jun 26, 2025 | 15.27 | 15.57 | 15.24 | 15.51 | 15.51 | 2.11% | 2,261,981 |
| Jun 25, 2025 | 14.98 | 15.33 | 14.85 | 15.19 | 15.19 | 3.33% | 2,393,252 |
| Jun 24, 2025 | 14.50 | 14.83 | 14.50 | 14.70 | 14.70 | 2.15% | 3,006,006 |
| Jun 23, 2025 | 13.97 | 14.80 | 13.95 | 14.39 | 14.39 | 2.64% | 4,482,161 |
| Jun 20, 2025 | 13.58 | 14.14 | 13.51 | 14.02 | 14.02 | 3.77% | 3,809,565 |