O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
15.06
-0.45 (-2.90%)
Jun 27, 2025, 4:00 PM - Market closed
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 13.51 | 13.74 | 13.48 | 13.51 | 13.51 | -0.66% | 795,604 |
| Jun 17, 2025 | 13.67 | 13.81 | 13.54 | 13.60 | 13.60 | -1.45% | 697,950 |
| Jun 16, 2025 | 13.61 | 13.90 | 13.52 | 13.80 | 13.80 | 1.77% | 871,767 |
| Jun 13, 2025 | 13.54 | 13.70 | 13.40 | 13.56 | 13.56 | -1.38% | 1,248,061 |
| Jun 12, 2025 | 13.79 | 13.98 | 13.57 | 13.75 | 13.75 | -1.86% | 1,223,285 |
| Jun 11, 2025 | 13.63 | 14.06 | 13.56 | 14.01 | 14.01 | 2.64% | 1,518,164 |
| Jun 10, 2025 | 13.61 | 13.75 | 13.54 | 13.65 | 13.65 | 0.44% | 1,364,340 |
| Jun 9, 2025 | 13.79 | 13.80 | 13.57 | 13.59 | 13.59 | -0.22% | 941,621 |
| Jun 6, 2025 | 13.44 | 13.64 | 13.44 | 13.62 | 13.62 | 2.79% | 1,066,773 |
| 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 |