O-I Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.08	11.10	10.57	10.62	10.62	-3.28%	3,091,575
Mar 12, 2026	11.20	11.27	10.78	10.98	10.98	-3.26%	2,876,675
Mar 11, 2026	11.54	11.77	11.32	11.35	11.35	-2.66%	2,405,165
Mar 10, 2026	11.60	11.91	11.47	11.66	11.66	0.43%	2,688,287
Mar 9, 2026	11.25	11.61	10.89	11.61	11.61	2.02%	3,440,923
Mar 6, 2026	11.80	11.81	11.35	11.38	11.38	-4.93%	2,414,719
Mar 5, 2026	12.26	12.42	11.85	11.97	11.97	-3.62%	2,580,202
Mar 4, 2026	12.70	12.83	12.08	12.42	12.42	-0.96%	3,183,351
Mar 3, 2026	12.96	13.10	12.41	12.54	12.54	-6.63%	2,881,412
Mar 2, 2026	13.12	13.63	13.12	13.43	13.43	0.22%	2,578,458
Feb 27, 2026	12.99	13.76	12.99	13.40	13.40	2.13%	3,208,335
Feb 26, 2026	12.78	13.23	12.41	13.12	13.12	1.86%	2,867,986
Feb 25, 2026	14.16	14.25	12.83	12.88	12.88	-13.15%	3,303,359
Feb 24, 2026	14.78	15.02	14.78	14.83	14.83	0.61%	1,060,729
Feb 23, 2026	15.30	15.30	14.70	14.74	14.74	-4.16%	1,469,287
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