O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
13.13
+0.32 (2.50%)
At close: Sep 19, 2025, 4:00 PM EDT
13.13
0.00 (0.00%)
After-hours: Sep 19, 2025, 7:00 PM EDT
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12.81 | 13.18 | 12.60 | 13.13 | 13.13 | 2.50% | 3,866,837 |
| Sep 18, 2025 | 12.66 | 12.91 | 12.56 | 12.81 | 12.81 | 1.67% | 1,034,056 |
| Sep 17, 2025 | 12.79 | 13.12 | 12.56 | 12.60 | 12.60 | -1.49% | 879,261 |
| Sep 16, 2025 | 12.73 | 12.80 | 12.59 | 12.79 | 12.79 | 0.31% | 1,089,381 |
| Sep 15, 2025 | 13.04 | 13.09 | 12.70 | 12.75 | 12.75 | -1.32% | 836,332 |
| Sep 12, 2025 | 13.08 | 13.16 | 12.88 | 12.92 | 12.92 | -2.27% | 843,036 |
| Sep 11, 2025 | 12.60 | 13.26 | 12.60 | 13.22 | 13.22 | 4.59% | 2,006,611 |
| Sep 10, 2025 | 12.84 | 12.91 | 12.56 | 12.64 | 12.64 | -1.94% | 1,227,665 |
| Sep 9, 2025 | 12.96 | 13.01 | 12.74 | 12.89 | 12.89 | -0.46% | 937,152 |
| Sep 8, 2025 | 12.88 | 12.95 | 12.59 | 12.95 | 12.95 | 1.41% | 1,079,446 |
| Sep 5, 2025 | 12.68 | 13.03 | 12.63 | 12.77 | 12.77 | 1.11% | 1,636,812 |
| Sep 4, 2025 | 12.53 | 12.63 | 12.34 | 12.63 | 12.63 | 1.28% | 1,853,113 |
| Sep 3, 2025 | 12.74 | 12.77 | 12.38 | 12.47 | 12.47 | -2.58% | 3,406,278 |
| Sep 2, 2025 | 12.79 | 12.83 | 12.59 | 12.80 | 12.80 | -1.46% | 1,599,266 |
| Aug 29, 2025 | 13.05 | 13.07 | 12.87 | 12.99 | 12.99 | -0.31% | 940,423 |
| Aug 28, 2025 | 13.21 | 13.21 | 12.78 | 13.03 | 13.03 | -0.15% | 1,902,850 |
| Aug 27, 2025 | 13.20 | 13.34 | 13.05 | 13.05 | 13.05 | -1.58% | 1,384,587 |
| Aug 26, 2025 | 13.17 | 13.37 | 13.16 | 13.26 | 13.26 | 0.23% | 923,494 |
| Aug 25, 2025 | 13.40 | 13.41 | 13.21 | 13.23 | 13.23 | -1.34% | 1,788,538 |
| Aug 22, 2025 | 13.10 | 13.60 | 13.04 | 13.41 | 13.41 | 3.00% | 1,268,131 |
| Aug 21, 2025 | 12.88 | 13.15 | 12.75 | 13.02 | 13.02 | 0.62% | 963,099 |
| Aug 20, 2025 | 13.03 | 13.03 | 12.87 | 12.94 | 12.94 | -0.38% | 1,512,482 |
| Aug 19, 2025 | 13.08 | 13.24 | 12.93 | 12.99 | 12.99 | -0.15% | 768,203 |
| Aug 18, 2025 | 13.31 | 13.38 | 12.98 | 13.01 | 13.01 | -2.69% | 940,012 |
| Aug 15, 2025 | 13.69 | 13.80 | 13.28 | 13.37 | 13.37 | -2.19% | 1,427,362 |
| Aug 14, 2025 | 13.55 | 13.68 | 13.38 | 13.67 | 13.67 | -0.80% | 1,253,961 |
| Aug 13, 2025 | 13.34 | 13.81 | 13.25 | 13.78 | 13.78 | 4.31% | 1,745,416 |
| Aug 12, 2025 | 13.03 | 13.33 | 13.03 | 13.21 | 13.21 | 2.01% | 843,049 |
| Aug 11, 2025 | 13.36 | 13.40 | 12.83 | 12.95 | 12.95 | -3.50% | 1,268,766 |
| Aug 8, 2025 | 13.78 | 13.85 | 13.32 | 13.42 | 13.42 | 0.45% | 1,251,911 |
| Aug 7, 2025 | 13.20 | 13.49 | 13.07 | 13.36 | 13.36 | 2.93% | 1,218,418 |
| Aug 6, 2025 | 12.98 | 13.10 | 12.83 | 12.98 | 12.98 | -0.15% | 1,470,814 |
| Aug 5, 2025 | 13.05 | 13.14 | 12.89 | 13.00 | 13.00 | 0.46% | 1,327,444 |
| Aug 4, 2025 | 12.73 | 12.96 | 12.55 | 12.94 | 12.94 | 0.86% | 2,996,275 |
| Aug 1, 2025 | 12.99 | 13.08 | 12.66 | 12.83 | 12.83 | -1.38% | 1,861,767 |
| Jul 31, 2025 | 12.41 | 13.10 | 12.13 | 13.01 | 13.01 | 2.68% | 3,608,589 |
| Jul 30, 2025 | 15.00 | 15.02 | 12.51 | 12.67 | 12.67 | -12.50% | 7,709,177 |
| Jul 29, 2025 | 14.52 | 14.66 | 14.31 | 14.48 | 14.48 | 0.56% | 2,010,679 |
| Jul 28, 2025 | 14.54 | 14.63 | 14.28 | 14.40 | 14.40 | -1.17% | 1,773,216 |
| Jul 25, 2025 | 14.67 | 14.75 | 14.51 | 14.57 | 14.57 | -0.61% | 1,671,454 |
| Jul 24, 2025 | 14.80 | 14.85 | 14.46 | 14.66 | 14.66 | -1.87% | 1,103,926 |
| Jul 23, 2025 | 14.90 | 14.99 | 14.74 | 14.94 | 14.94 | 1.43% | 1,123,236 |
| Jul 22, 2025 | 14.34 | 14.91 | 14.34 | 14.73 | 14.73 | 2.58% | 1,527,623 |
| Jul 21, 2025 | 14.35 | 14.50 | 14.28 | 14.36 | 14.36 | 0.21% | 1,152,924 |
| Jul 18, 2025 | 14.30 | 14.38 | 14.16 | 14.33 | 14.33 | -1.31% | 1,135,669 |
| Jul 17, 2025 | 14.40 | 14.63 | 14.32 | 14.52 | 14.52 | 0.55% | 1,199,939 |
| Jul 16, 2025 | 14.49 | 14.59 | 14.20 | 14.44 | 14.44 | 0.07% | 1,190,141 |
| Jul 15, 2025 | 15.25 | 15.37 | 14.40 | 14.43 | 14.43 | -5.19% | 1,738,489 |
| Jul 14, 2025 | 15.35 | 15.37 | 15.03 | 15.22 | 15.22 | -1.23% | 1,556,665 |
| Jul 11, 2025 | 15.69 | 15.69 | 15.40 | 15.41 | 15.41 | -0.77% | 1,214,524 |