O-I Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	13.44	13.64	13.44	13.62	-	2.79%	1,066,533
Jun 5, 2025	13.21	13.30	12.88	13.25	13.25	1.61%	731,987
Jun 4, 2025	12.99	13.30	12.90	13.04	13.04	0.69%	1,663,220
Jun 3, 2025	12.84	13.07	12.70	12.95	12.95	0.47%	830,807
Jun 2, 2025	13.11	13.25	12.81	12.89	12.89	-1.68%	1,516,017
May 30, 2025	13.10	13.22	12.92	13.11	13.11	-0.46%	1,302,537
May 29, 2025	13.21	13.21	12.99	13.17	13.17	0.84%	848,761
May 28, 2025	13.35	13.35	13.00	13.06	13.06	-2.61%	702,878
May 27, 2025	13.20	13.44	13.13	13.41	13.41	2.76%	874,101
May 23, 2025	12.99	13.18	12.99	13.05	13.05	-1.06%	781,882
May 22, 2025	13.48	13.48	13.12	13.19	13.19	-2.58%	781,366
May 21, 2025	13.72	13.82	13.50	13.54	13.54	-2.45%	1,050,267
May 20, 2025	13.55	13.97	13.50	13.88	13.88	2.66%	1,895,406
May 19, 2025	13.14	13.54	13.06	13.52	13.52	1.88%	1,326,268
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