O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
7.07
+0.05 (0.71%)
At close: Sep 2, 2026, 4:00 PM EDT
7.07
0.00 (0.00%)
After-hours: Sep 2, 2026, 7:32 PM EDT
O-I Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.09 | 7.30 | 6.95 | 7.07 | 7.07 | 0.71% | 2,829,341 |
| Sep 1, 2026 | 7.23 | 7.29 | 6.98 | 7.02 | 7.02 | -3.44% | 2,776,095 |
| Aug 31, 2026 | 7.26 | 7.35 | 7.22 | 7.27 | 7.27 | -1.62% | 2,774,493 |
| Aug 28, 2026 | 7.28 | 7.47 | 7.12 | 7.39 | 7.39 | 2.50% | 3,208,834 |
| Aug 27, 2026 | 7.27 | 7.43 | 7.16 | 7.21 | 7.21 | -3.09% | 2,234,916 |
| Aug 26, 2026 | 7.39 | 7.64 | 7.39 | 7.44 | 7.44 | -0.93% | 1,758,583 |
| Aug 25, 2026 | 7.35 | 7.55 | 7.17 | 7.51 | 7.51 | 3.59% | 3,039,669 |
| Aug 24, 2026 | 7.33 | 7.59 | 7.18 | 7.25 | 7.25 | 0.97% | 2,985,821 |
| Aug 21, 2026 | 6.82 | 7.19 | 6.72 | 7.18 | 7.18 | 12.54% | 4,645,712 |
| Aug 20, 2026 | 6.48 | 6.64 | 6.29 | 6.38 | 6.38 | -3.04% | 2,517,175 |
| Aug 19, 2026 | 6.44 | 6.62 | 6.42 | 6.58 | 6.58 | 3.46% | 2,333,287 |
| Aug 18, 2026 | 6.66 | 6.69 | 6.35 | 6.36 | 6.36 | -3.93% | 2,481,332 |
| Aug 17, 2026 | 6.71 | 6.78 | 6.58 | 6.62 | 6.62 | -2.50% | 2,348,059 |
| Aug 14, 2026 | 6.77 | 6.87 | 6.69 | 6.79 | 6.79 | -0.73% | 2,475,467 |
| Aug 13, 2026 | 6.62 | 6.98 | 6.61 | 6.84 | 6.84 | 1.33% | 3,399,165 |
| Aug 12, 2026 | 7.14 | 7.20 | 6.71 | 6.75 | 6.75 | -5.59% | 3,012,747 |
| Aug 11, 2026 | 6.99 | 7.24 | 6.95 | 7.15 | 7.15 | 2.14% | 2,217,435 |
| Aug 10, 2026 | 6.92 | 7.01 | 6.82 | 7.00 | 7.00 | -0.43% | 2,822,596 |
| Aug 7, 2026 | 7.12 | 7.33 | 7.01 | 7.03 | 7.03 | -0.99% | 2,869,648 |
| Aug 6, 2026 | 7.42 | 7.51 | 7.08 | 7.10 | 7.10 | -4.95% | 3,198,758 |
| Aug 5, 2026 | 7.50 | 7.67 | 7.43 | 7.47 | 7.47 | -1.45% | 3,037,275 |
| Aug 4, 2026 | 7.45 | 7.60 | 7.34 | 7.58 | 7.58 | 1.74% | 3,769,213 |
| Aug 3, 2026 | 7.30 | 7.47 | 7.20 | 7.45 | 7.45 | 4.20% | 3,103,886 |
| Jul 31, 2026 | 7.18 | 7.35 | 7.01 | 7.15 | 7.15 | -2.72% | 3,851,413 |
| Jul 30, 2026 | 7.61 | 7.89 | 7.27 | 7.35 | 7.35 | -4.55% | 4,684,013 |
| Jul 29, 2026 | 7.79 | 7.91 | 7.19 | 7.70 | 7.70 | -15.01% | 10,356,336 |
| Jul 28, 2026 | 9.34 | 9.66 | 9.00 | 9.06 | 9.06 | -1.52% | 5,013,593 |
| Jul 27, 2026 | 9.23 | 9.50 | 9.19 | 9.20 | 9.20 | 1.32% | 2,200,852 |
| Jul 24, 2026 | 8.94 | 9.11 | 8.85 | 9.08 | 9.08 | 1.57% | 1,894,731 |
| Jul 23, 2026 | 8.88 | 9.07 | 8.77 | 8.94 | 8.94 | -1.11% | 2,268,051 |
| Jul 22, 2026 | 8.97 | 9.19 | 8.87 | 9.04 | 9.04 | 1.80% | 1,970,357 |
| Jul 21, 2026 | 9.04 | 9.14 | 8.80 | 8.88 | 8.88 | -0.45% | 2,295,472 |
| Jul 20, 2026 | 9.15 | 9.20 | 8.91 | 8.92 | 8.92 | -1.98% | 1,952,274 |
| Jul 17, 2026 | 9.56 | 9.70 | 9.02 | 9.10 | 9.10 | -5.21% | 3,003,277 |
| Jul 16, 2026 | 9.53 | 9.95 | 9.46 | 9.60 | 9.60 | 2.24% | 4,201,769 |
| Jul 15, 2026 | 8.42 | 9.42 | 8.42 | 9.39 | 9.39 | 11.12% | 11,526,904 |
| Jul 14, 2026 | 9.26 | 9.40 | 8.31 | 8.45 | 8.45 | -11.98% | 11,851,903 |
| Jul 13, 2026 | 9.75 | 9.95 | 9.42 | 9.60 | 9.60 | -0.83% | 2,396,544 |
| Jul 10, 2026 | 9.44 | 9.76 | 9.35 | 9.68 | 9.68 | 4.09% | 1,948,053 |
| Jul 9, 2026 | 9.38 | 9.46 | 9.19 | 9.30 | 9.30 | -2.31% | 1,557,590 |
| Jul 8, 2026 | 9.71 | 9.78 | 9.11 | 9.52 | 9.52 | -3.55% | 2,490,985 |
| Jul 7, 2026 | 10.10 | 10.13 | 9.82 | 9.87 | 9.87 | -1.69% | 1,553,571 |
| Jul 6, 2026 | 9.89 | 10.06 | 9.66 | 10.04 | 10.04 | 2.55% | 1,386,265 |
| Jul 2, 2026 | 9.63 | 9.82 | 9.61 | 9.79 | 9.79 | 2.09% | 1,729,327 |
| Jul 1, 2026 | 9.64 | 9.82 | 9.48 | 9.59 | 9.59 | -0.42% | 2,749,834 |
| Jun 30, 2026 | 9.64 | 9.72 | 9.46 | 9.63 | 9.63 | 0.42% | 2,162,529 |
| Jun 29, 2026 | 9.53 | 9.64 | 9.36 | 9.59 | 9.59 | -1.24% | 3,050,073 |
| Jun 26, 2026 | 9.33 | 9.73 | 9.33 | 9.71 | 9.71 | 3.30% | 6,228,039 |
| Jun 25, 2026 | 9.69 | 9.83 | 9.34 | 9.40 | 9.40 | -1.78% | 2,799,826 |
| Jun 24, 2026 | 9.22 | 9.60 | 9.20 | 9.57 | 9.57 | 5.28% | 3,011,782 |