O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
13.35
-0.13 (-0.96%)
Dec 1, 2025, 4:00 PM EST - Market closed
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.47 | 13.53 | 13.29 | 13.35 | 13.35 | -0.96% | 1,510,872 |
| Nov 28, 2025 | 13.50 | 13.50 | 13.26 | 13.48 | 13.48 | 0.22% | 859,567 |
| Nov 26, 2025 | 13.16 | 13.49 | 13.07 | 13.45 | 13.45 | 2.44% | 5,026,570 |
| Nov 25, 2025 | 12.87 | 13.45 | 12.81 | 13.13 | 13.13 | 3.88% | 7,608,714 |
| Nov 24, 2025 | 13.18 | 13.18 | 12.64 | 12.64 | 12.64 | -4.24% | 3,832,081 |
| Nov 21, 2025 | 12.76 | 13.33 | 12.66 | 13.20 | 13.20 | 3.86% | 1,460,716 |
| Nov 20, 2025 | 12.77 | 12.87 | 12.51 | 12.71 | 12.71 | 0.08% | 956,594 |
| Nov 19, 2025 | 12.75 | 12.87 | 12.69 | 12.70 | 12.70 | -1.09% | 868,341 |
| Nov 18, 2025 | 12.79 | 12.94 | 12.73 | 12.84 | 12.84 | 0.16% | 838,912 |
| Nov 17, 2025 | 13.67 | 13.76 | 12.78 | 12.82 | 12.82 | -2.81% | 1,850,742 |
| Nov 14, 2025 | 13.15 | 13.35 | 12.95 | 13.19 | 13.19 | -0.75% | 1,416,227 |
| Nov 13, 2025 | 13.00 | 13.48 | 12.97 | 13.29 | 13.29 | 2.94% | 1,190,557 |
| Nov 12, 2025 | 13.15 | 13.47 | 12.90 | 12.91 | 12.91 | -1.22% | 1,380,929 |
| Nov 11, 2025 | 12.93 | 13.25 | 12.84 | 13.07 | 13.07 | 1.79% | 1,288,858 |
| Nov 10, 2025 | 13.00 | 13.10 | 12.61 | 12.84 | 12.84 | -0.31% | 1,469,149 |
| Nov 7, 2025 | 13.28 | 13.29 | 12.86 | 12.88 | 12.88 | -2.42% | 1,575,733 |
| Nov 6, 2025 | 13.81 | 13.81 | 13.12 | 13.20 | 13.20 | -2.00% | 3,132,025 |
| Nov 5, 2025 | 13.12 | 13.87 | 12.75 | 13.47 | 13.47 | 14.15% | 4,813,800 |
| 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 |