O-I Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	15.34	15.59	14.98	15.48	15.48	0.98%	2,126,752
Jan 8, 2026	14.97	15.44	14.95	15.33	15.33	1.05%	2,318,131
Jan 7, 2026	15.91	16.04	15.06	15.17	15.17	-4.35%	2,465,602
Jan 6, 2026	15.68	15.90	15.46	15.86	15.86	4.00%	4,601,258
Jan 5, 2026	15.60	15.73	15.23	15.25	15.25	0.59%	3,542,105
Jan 2, 2026	14.85	15.20	14.76	15.16	15.16	2.71%	2,584,314
Dec 31, 2025	14.82	15.00	14.70	14.76	14.76	-0.61%	1,730,656
Dec 30, 2025	15.00	15.01	14.85	14.85	14.85	-0.80%	1,920,907
Dec 29, 2025	14.89	15.06	14.81	14.97	14.97	0.20%	1,126,189
Dec 26, 2025	14.93	15.09	14.93	14.94	14.94	-0.20%	953,683
Dec 24, 2025	14.94	15.00	14.84	14.97	14.97	0.54%	489,557
Dec 23, 2025	14.84	15.00	14.64	14.89	14.89	0.40%	2,017,312
Dec 22, 2025	14.70	14.86	14.47	14.83	14.83	1.23%	3,621,229
Dec 19, 2025	14.90	15.08	14.63	14.65	14.65	-2.27%	4,511,529
Dec 18, 2025	15.26	15.34	14.93	14.99	14.99	-1.12%	4,035,260
Dec 17, 2025	15.15	15.30	15.04	15.16	15.16	0.07%	1,639,225
Dec 16, 2025	15.54	15.59	15.00	15.15	15.15	-2.95%	1,837,900
Dec 15, 2025	15.56	15.72	15.43	15.61	15.61	1.04%	2,533,602
Dec 12, 2025	15.07	15.52	14.98	15.45	15.45	3.21%	2,981,649
Dec 11, 2025	14.82	15.03	14.81	14.97	14.97	1.29%	2,138,591
Dec 10, 2025	14.17	14.91	14.12	14.78	14.78	4.38%	2,053,701
Dec 9, 2025	14.11	14.42	14.05	14.16	14.16	0.21%	2,374,244
Dec 8, 2025	14.48	14.48	13.94	14.13	14.13	-2.01%	1,390,942
Dec 5, 2025	13.97	14.60	13.92	14.42	14.42	3.89%	2,135,812
Dec 4, 2025	14.07	14.09	13.66	13.88	13.88	-0.57%	3,163,307
Dec 3, 2025	13.20	13.97	13.01	13.96	13.96	4.88%	3,484,878
Dec 2, 2025	13.42	13.50	13.22	13.31	13.31	-0.30%	2,706,477
Dec 1, 2025	13.47	13.53	13.29	13.35	13.35	-0.96%	1,510,876
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