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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 13.44 | 13.64 | 13.44 | 13.62 | - | 2.79% | 1,066,533 |
Jun 5, 2025 | 13.21 | 13.30 | 12.88 | 13.25 | 13.25 | 1.61% | 731,987 |
Jun 4, 2025 | 12.99 | 13.30 | 12.90 | 13.04 | 13.04 | 0.69% | 1,663,220 |
Jun 3, 2025 | 12.84 | 13.07 | 12.70 | 12.95 | 12.95 | 0.47% | 830,807 |
Jun 2, 2025 | 13.11 | 13.25 | 12.81 | 12.89 | 12.89 | -1.68% | 1,516,017 |
May 30, 2025 | 13.10 | 13.22 | 12.92 | 13.11 | 13.11 | -0.46% | 1,302,537 |
May 29, 2025 | 13.21 | 13.21 | 12.99 | 13.17 | 13.17 | 0.84% | 848,761 |
May 28, 2025 | 13.35 | 13.35 | 13.00 | 13.06 | 13.06 | -2.61% | 702,878 |
May 27, 2025 | 13.20 | 13.44 | 13.13 | 13.41 | 13.41 | 2.76% | 874,101 |
May 23, 2025 | 12.99 | 13.18 | 12.99 | 13.05 | 13.05 | -1.06% | 781,882 |
May 22, 2025 | 13.48 | 13.48 | 13.12 | 13.19 | 13.19 | -2.58% | 781,366 |
May 21, 2025 | 13.72 | 13.82 | 13.50 | 13.54 | 13.54 | -2.45% | 1,050,267 |
May 20, 2025 | 13.55 | 13.97 | 13.50 | 13.88 | 13.88 | 2.66% | 1,895,406 |
May 19, 2025 | 13.14 | 13.54 | 13.06 | 13.52 | 13.52 | 1.88% | 1,326,268 |
May 16, 2025 | 13.58 | 13.60 | 13.26 | 13.27 | 13.27 | -2.86% | 973,223 |
May 15, 2025 | 13.60 | 13.73 | 13.49 | 13.66 | 13.66 | -0.58% | 1,627,426 |
May 14, 2025 | 13.78 | 13.86 | 13.64 | 13.74 | 13.74 | -0.29% | 1,049,425 |
May 13, 2025 | 13.93 | 13.99 | 13.73 | 13.78 | 13.78 | -0.07% | 858,426 |
May 12, 2025 | 14.04 | 14.34 | 13.63 | 13.79 | 13.79 | 2.60% | 2,150,276 |
May 9, 2025 | 13.20 | 13.45 | 13.08 | 13.44 | 13.44 | 2.67% | 1,145,586 |
May 8, 2025 | 13.04 | 13.23 | 12.89 | 13.09 | 13.09 | 1.71% | 1,975,469 |
May 7, 2025 | 13.26 | 13.30 | 12.80 | 12.87 | 12.87 | -2.13% | 1,209,184 |
May 6, 2025 | 13.17 | 13.39 | 13.05 | 13.15 | 13.15 | -0.75% | 1,212,581 |
May 5, 2025 | 13.12 | 13.49 | 13.03 | 13.25 | 13.25 | 0.23% | 1,152,652 |
May 2, 2025 | 13.11 | 13.33 | 12.84 | 13.22 | 13.22 | 3.20% | 1,637,066 |
May 1, 2025 | 12.64 | 13.21 | 12.64 | 12.81 | 12.81 | 1.18% | 1,585,005 |
Apr 30, 2025 | 12.70 | 12.85 | 12.29 | 12.66 | 12.66 | 4.20% | 2,269,535 |
Apr 29, 2025 | 11.98 | 12.23 | 11.93 | 12.15 | 12.15 | 1.50% | 1,853,803 |
Apr 28, 2025 | 11.85 | 12.18 | 11.83 | 11.97 | 11.97 | 0.34% | 1,010,180 |
Apr 25, 2025 | 11.81 | 11.98 | 11.70 | 11.93 | 11.93 | - | 1,412,030 |
Apr 24, 2025 | 11.25 | 12.05 | 11.13 | 11.93 | 11.93 | 6.23% | 1,704,175 |
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 |