O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
13.47
+1.67 (14.15%)
At close: Nov 5, 2025, 4:00 PM EST
13.50
+0.03 (0.22%)
Pre-market: Nov 6, 2025, 7:11 AM EST
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 13.12 | 13.87 | 12.75 | 13.47 | 13.47 | 14.15% | 4,809,210 |
| Nov 4, 2025 | 11.66 | 11.96 | 11.52 | 11.80 | 11.80 | 0.34% | 2,194,182 |
| Nov 3, 2025 | 11.29 | 11.78 | 11.20 | 11.76 | 11.76 | 4.16% | 2,451,483 |
| Oct 31, 2025 | 11.31 | 11.40 | 11.13 | 11.29 | 11.29 | -1.48% | 3,061,647 |
| Oct 30, 2025 | 11.39 | 11.64 | 11.31 | 11.46 | 11.46 | -1.12% | 1,865,789 |
| Oct 29, 2025 | 11.97 | 12.03 | 11.52 | 11.59 | 11.59 | -3.98% | 2,631,293 |
| Oct 28, 2025 | 12.11 | 12.22 | 12.06 | 12.07 | 12.07 | -1.31% | 915,842 |
| Oct 27, 2025 | 12.59 | 12.66 | 12.22 | 12.23 | 12.23 | -2.94% | 1,070,034 |
| Oct 24, 2025 | 12.55 | 12.72 | 12.44 | 12.60 | 12.60 | 0.64% | 1,049,858 |
| Oct 23, 2025 | 12.29 | 12.57 | 12.22 | 12.52 | 12.52 | 1.87% | 1,037,786 |
| Oct 22, 2025 | 12.18 | 12.49 | 12.14 | 12.29 | 12.29 | 0.99% | 2,507,645 |
| Oct 21, 2025 | 12.27 | 12.27 | 12.00 | 12.17 | 12.17 | -0.41% | 1,001,336 |
| Oct 20, 2025 | 12.27 | 12.38 | 12.06 | 12.22 | 12.22 | - | 749,474 |
| Oct 17, 2025 | 11.94 | 12.22 | 11.85 | 12.22 | 12.22 | 1.24% | 831,859 |
| Oct 16, 2025 | 11.81 | 12.08 | 11.66 | 12.07 | 12.07 | 2.55% | 1,522,836 |
| Oct 15, 2025 | 11.68 | 12.01 | 11.66 | 11.77 | 11.77 | 1.29% | 1,572,314 |
| Oct 14, 2025 | 11.26 | 11.70 | 11.20 | 11.62 | 11.62 | 1.66% | 1,322,859 |
| Oct 13, 2025 | 11.68 | 11.87 | 11.43 | 11.43 | 11.43 | -1.72% | 1,121,273 |
| Oct 10, 2025 | 11.86 | 12.13 | 11.59 | 11.63 | 11.63 | -2.27% | 1,862,820 |
| Oct 9, 2025 | 12.16 | 12.28 | 11.80 | 11.90 | 11.90 | -3.57% | 1,493,704 |
| Oct 8, 2025 | 12.25 | 12.34 | 12.12 | 12.34 | 12.34 | 1.82% | 1,191,426 |
| Oct 7, 2025 | 12.42 | 12.50 | 12.07 | 12.12 | 12.12 | -2.42% | 1,795,132 |
| Oct 6, 2025 | 12.87 | 13.10 | 12.41 | 12.42 | 12.42 | -4.02% | 1,290,254 |
| Oct 3, 2025 | 13.14 | 13.31 | 12.94 | 12.94 | 12.94 | -1.37% | 1,020,264 |
| Oct 2, 2025 | 13.09 | 13.35 | 13.04 | 13.12 | 13.12 | 0.31% | 961,377 |
| Oct 1, 2025 | 12.93 | 13.29 | 12.89 | 13.08 | 13.08 | 0.85% | 1,338,663 |
| Sep 30, 2025 | 13.02 | 13.11 | 12.72 | 12.97 | 12.97 | -0.69% | 1,263,110 |
| Sep 29, 2025 | 13.16 | 13.19 | 12.92 | 13.06 | 13.06 | -0.68% | 1,298,801 |
| Sep 26, 2025 | 12.85 | 13.20 | 12.84 | 13.15 | 13.15 | 2.49% | 891,531 |
| Sep 25, 2025 | 13.00 | 13.05 | 12.64 | 12.83 | 12.83 | -3.10% | 1,421,080 |
| Sep 24, 2025 | 13.30 | 13.44 | 13.17 | 13.24 | 13.24 | -0.75% | 894,627 |
| Sep 23, 2025 | 13.15 | 13.42 | 13.14 | 13.34 | 13.34 | 1.52% | 1,355,823 |
| Sep 22, 2025 | 13.11 | 13.17 | 12.90 | 13.14 | 13.14 | 0.08% | 1,447,456 |
| Sep 19, 2025 | 12.81 | 13.18 | 12.60 | 13.13 | 13.13 | 2.50% | 3,954,235 |
| 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 |