O-I Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.12	15.46	15.12	15.38	15.38	1.45%	1,071,475
Feb 19, 2026	14.89	15.23	14.89	15.16	15.16	1.13%	1,277,281
Feb 18, 2026	14.66	14.99	14.61	14.99	14.99	2.39%	1,773,195
Feb 17, 2026	14.81	14.86	14.57	14.64	14.64	-1.01%	1,560,716
Feb 13, 2026	15.07	15.21	14.75	14.79	14.79	-1.92%	1,701,975
Feb 12, 2026	15.36	15.66	14.81	15.08	15.08	-3.21%	1,969,724
Feb 11, 2026	15.69	16.08	15.05	15.58	15.58	-4.94%	3,719,250
Feb 10, 2026	16.30	16.91	16.30	16.39	16.39	-0.18%	2,832,288
Feb 9, 2026	16.45	16.61	16.25	16.42	16.42	-1.26%	1,544,309
Feb 6, 2026	16.22	16.70	16.22	16.63	16.63	1.22%	1,610,038
Feb 5, 2026	16.45	16.69	16.24	16.43	16.43	-0.84%	1,504,187
Feb 4, 2026	16.00	16.63	15.98	16.57	16.57	5.27%	1,540,533
Feb 3, 2026	15.75	16.09	15.57	15.74	15.74	0.90%	1,322,706
Feb 2, 2026	15.25	15.84	15.16	15.60	15.60	2.09%	1,460,257
Jan 30, 2026	15.11	15.39	14.99	15.28	15.28	0.07%	1,241,751
Jan 29, 2026	15.23	15.34	14.91	15.27	15.27	1.60%	1,185,787
Jan 28, 2026	15.28	15.37	14.95	15.03	15.03	-1.18%	1,425,840
Jan 27, 2026	15.52	15.59	15.14	15.21	15.21	-2.00%	1,085,174
Jan 26, 2026	15.77	15.78	15.46	15.52	15.52	-0.64%	1,473,240
Jan 23, 2026	15.42	15.65	15.27	15.62	15.62	1.43%	894,427
Jan 22, 2026	15.32	15.56	15.28	15.40	15.40	0.98%	1,041,087
Jan 21, 2026	15.05	15.34	14.92	15.25	15.25	2.49%	1,713,797
Jan 20, 2026	15.04	15.27	14.78	14.88	14.88	-3.38%	1,228,550
Jan 16, 2026	15.72	15.86	15.28	15.40	15.40	-2.59%	1,078,858
Jan 15, 2026	16.00	16.03	15.69	15.81	15.81	-0.63%	1,610,907
Jan 14, 2026	15.75	15.99	15.54	15.91	15.91	1.34%	1,485,934
Jan 13, 2026	15.56	15.84	15.45	15.70	15.70	0.90%	2,008,075
Jan 12, 2026	15.48	15.76	15.44	15.56	15.56	0.52%	1,845,458
Jan 9, 2026	15.34	15.59	14.98	15.48	15.48	0.98%	2,126,752
Jan 8, 2026	14.97	15.44	14.95	15.33	15.33	1.05%	2,318,131
Jan 7, 2026	15.91	16.04	15.06	15.17	15.17	-4.35%	2,465,602
Jan 6, 2026	15.68	15.90	15.46	15.86	15.86	4.00%	4,601,258
Jan 5, 2026	15.60	15.73	15.23	15.25	15.25	0.59%	3,542,105
Jan 2, 2026	14.85	15.20	14.76	15.16	15.16	2.71%	2,584,314
Dec 31, 2025	14.82	15.00	14.70	14.76	14.76	-0.61%	1,730,656
Dec 30, 2025	15.00	15.01	14.85	14.85	14.85	-0.80%	1,920,907
Dec 29, 2025	14.89	15.06	14.81	14.97	14.97	0.20%	1,126,189
Dec 26, 2025	14.93	15.09	14.93	14.94	14.94	-0.20%	953,683
Dec 24, 2025	14.94	15.00	14.84	14.97	14.97	0.54%	489,557
Dec 23, 2025	14.84	15.00	14.64	14.89	14.89	0.40%	2,017,312
Dec 22, 2025	14.70	14.86	14.47	14.83	14.83	1.23%	3,621,229
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