O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
11.54
-0.48 (-3.99%)
Mar 28, 2025, 4:00 PM EDT - Market closed
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.92 | 12.00 | 11.39 | 11.54 | 11.54 | -3.99% | 1,534,516 |
| Mar 27, 2025 | 11.85 | 12.05 | 11.74 | 12.02 | 12.02 | 0.33% | 901,168 |
| Mar 26, 2025 | 11.80 | 12.00 | 11.80 | 11.98 | 11.98 | 1.10% | 901,759 |
| Mar 25, 2025 | 11.89 | 12.01 | 11.74 | 11.85 | 11.85 | -0.75% | 1,076,052 |
| Mar 24, 2025 | 12.07 | 12.16 | 11.81 | 11.94 | 11.94 | -0.33% | 811,555 |
| Mar 21, 2025 | 12.04 | 12.09 | 11.72 | 11.98 | 11.98 | -2.28% | 2,633,914 |
| Mar 20, 2025 | 11.92 | 12.36 | 11.91 | 12.26 | 12.26 | 0.57% | 1,171,342 |
| Mar 19, 2025 | 12.18 | 12.35 | 11.99 | 12.19 | 12.19 | -0.08% | 1,532,374 |
| Mar 18, 2025 | 12.09 | 12.37 | 11.98 | 12.20 | 12.20 | 1.41% | 1,848,043 |
| Mar 17, 2025 | 11.83 | 12.22 | 11.78 | 12.03 | 12.03 | 3.08% | 1,721,571 |
| Mar 14, 2025 | 11.51 | 11.83 | 11.43 | 11.67 | 11.67 | 4.38% | 2,132,245 |
| Mar 13, 2025 | 11.60 | 11.72 | 11.02 | 11.18 | 11.18 | -4.03% | 1,952,463 |
| Mar 12, 2025 | 11.51 | 11.68 | 11.30 | 11.65 | 11.65 | 1.84% | 1,623,031 |
| Mar 11, 2025 | 11.40 | 11.69 | 11.15 | 11.44 | 11.44 | 0.97% | 1,769,639 |
| Mar 10, 2025 | 11.62 | 11.83 | 11.33 | 11.33 | 11.33 | -4.06% | 1,410,213 |
| Mar 7, 2025 | 11.61 | 11.92 | 11.46 | 11.81 | 11.81 | 1.81% | 1,240,006 |
| Mar 6, 2025 | 11.65 | 11.68 | 11.29 | 11.60 | 11.60 | -1.02% | 1,638,204 |
| Mar 5, 2025 | 10.92 | 11.75 | 10.86 | 11.72 | 11.72 | 10.25% | 2,298,061 |
| Mar 4, 2025 | 10.70 | 10.94 | 10.47 | 10.63 | 10.63 | -2.48% | 1,543,783 |
| Mar 3, 2025 | 11.59 | 11.75 | 10.84 | 10.90 | 10.90 | -4.97% | 1,658,024 |
| Feb 28, 2025 | 11.26 | 11.62 | 11.25 | 11.47 | 11.47 | 1.33% | 1,694,421 |
| Feb 27, 2025 | 11.42 | 11.48 | 11.22 | 11.32 | 11.32 | -1.22% | 1,065,802 |
| Feb 26, 2025 | 11.57 | 11.64 | 11.28 | 11.46 | 11.46 | 0.35% | 913,010 |
| Feb 25, 2025 | 11.47 | 11.55 | 11.36 | 11.42 | 11.42 | 0.71% | 971,818 |
| Feb 24, 2025 | 11.40 | 11.59 | 11.25 | 11.34 | 11.34 | 0.44% | 1,201,385 |
| Feb 21, 2025 | 11.87 | 11.87 | 11.25 | 11.29 | 11.29 | -4.00% | 1,910,258 |
| 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 |