O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
13.27
-0.39 (-2.86%)
At close: May 16, 2025, 4:00 PM
13.52
+0.25 (1.88%)
After-hours: May 16, 2025, 7:00 PM EDT
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 10.88 | 11.04 | 10.77 | 10.80 | 10.80 | -1.64% | 1,278,346 |
| Apr 14, 2025 | 10.84 | 11.08 | 10.77 | 10.98 | 10.98 | 3.10% | 1,645,067 |
| Apr 11, 2025 | 10.29 | 10.65 | 10.03 | 10.65 | 10.65 | 3.70% | 1,338,242 |
| Apr 10, 2025 | 10.25 | 10.45 | 9.89 | 10.27 | 10.27 | -2.47% | 1,851,709 |
| Apr 9, 2025 | 9.49 | 10.68 | 9.23 | 10.53 | 10.53 | 9.46% | 3,210,408 |
| Apr 8, 2025 | 10.41 | 10.67 | 9.52 | 9.62 | 9.62 | -6.51% | 2,441,069 |
| Apr 7, 2025 | 10.06 | 11.06 | 9.78 | 10.29 | 10.29 | -2.28% | 2,273,693 |
| Apr 4, 2025 | 10.64 | 10.84 | 9.95 | 10.53 | 10.53 | -6.07% | 2,942,567 |
| Apr 3, 2025 | 11.20 | 11.55 | 11.01 | 11.21 | 11.21 | -4.68% | 1,738,233 |
| Apr 2, 2025 | 11.41 | 11.81 | 11.37 | 11.76 | 11.76 | 1.03% | 934,900 |
| Apr 1, 2025 | 11.45 | 11.65 | 11.40 | 11.64 | 11.64 | 1.48% | 1,171,184 |
| Mar 31, 2025 | 11.26 | 11.58 | 11.12 | 11.47 | 11.47 | -0.61% | 1,267,527 |
| Mar 28, 2025 | 11.92 | 12.00 | 11.39 | 11.54 | 11.54 | -3.99% | 1,534,640 |
| 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 |