O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
8.60
+0.25 (2.99%)
At close: May 19, 2026, 4:00 PM EDT
8.67
+0.07 (0.81%)
After-hours: May 19, 2026, 7:30 PM EDT
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.25 | 8.72 | 8.14 | 8.60 | 8.60 | 2.99% | 3,964,600 |
| May 18, 2026 | 8.41 | 8.67 | 8.30 | 8.35 | 8.35 | - | 2,641,767 |
| May 15, 2026 | 8.75 | 8.88 | 8.30 | 8.35 | 8.35 | -5.86% | 1,870,537 |
| May 14, 2026 | 9.07 | 9.15 | 8.77 | 8.87 | 8.87 | -1.22% | 2,221,455 |
| May 13, 2026 | 8.92 | 9.06 | 8.75 | 8.98 | 8.98 | 2.28% | 1,996,000 |
| May 12, 2026 | 9.02 | 9.06 | 8.76 | 8.78 | 8.78 | -2.98% | 2,176,496 |
| May 11, 2026 | 9.31 | 9.31 | 8.85 | 9.05 | 9.05 | -2.58% | 2,328,581 |
| May 8, 2026 | 9.04 | 9.48 | 8.90 | 9.29 | 9.29 | 3.11% | 1,924,839 |
| May 7, 2026 | 9.19 | 9.37 | 8.96 | 9.01 | 9.01 | -0.88% | 1,987,326 |
| May 6, 2026 | 9.03 | 9.38 | 8.99 | 9.09 | 9.09 | 3.89% | 2,919,470 |
| May 5, 2026 | 9.08 | 9.19 | 8.72 | 8.75 | 8.75 | -3.42% | 2,572,391 |
| May 4, 2026 | 9.78 | 9.90 | 8.99 | 9.06 | 9.06 | -4.53% | 3,550,397 |
| May 1, 2026 | 9.17 | 9.54 | 8.91 | 9.49 | 9.49 | 4.17% | 4,233,761 |
| Apr 30, 2026 | 8.58 | 9.20 | 8.53 | 9.11 | 9.11 | 5.32% | 5,232,950 |
| Apr 29, 2026 | 8.15 | 9.28 | 8.00 | 8.65 | 8.65 | -15.53% | 13,376,395 |
| Apr 28, 2026 | 10.65 | 10.74 | 10.22 | 10.24 | 10.24 | -3.31% | 3,250,081 |
| Apr 27, 2026 | 10.69 | 10.85 | 10.48 | 10.59 | 10.59 | -1.03% | 1,738,750 |
| Apr 24, 2026 | 10.67 | 10.82 | 10.53 | 10.70 | 10.70 | 0.19% | 1,935,267 |
| Apr 23, 2026 | 10.46 | 10.73 | 10.45 | 10.68 | 10.68 | 2.20% | 1,501,829 |
| Apr 22, 2026 | 10.64 | 10.69 | 10.30 | 10.45 | 10.45 | -1.14% | 1,394,431 |
| Apr 21, 2026 | 10.90 | 11.00 | 10.43 | 10.57 | 10.57 | -3.38% | 1,783,480 |
| Apr 20, 2026 | 10.85 | 11.08 | 10.76 | 10.94 | 10.94 | 0.46% | 1,583,951 |
| Apr 17, 2026 | 10.59 | 11.12 | 10.55 | 10.89 | 10.89 | 4.61% | 1,543,495 |
| Apr 16, 2026 | 10.58 | 10.72 | 10.31 | 10.41 | 10.41 | -1.70% | 1,385,414 |
| Apr 15, 2026 | 10.79 | 10.85 | 10.52 | 10.59 | 10.59 | -2.22% | 1,307,715 |
| Apr 14, 2026 | 11.01 | 11.09 | 10.80 | 10.83 | 10.83 | -1.01% | 982,482 |
| Apr 13, 2026 | 10.63 | 10.95 | 10.48 | 10.94 | 10.94 | 1.67% | 1,125,222 |
| Apr 10, 2026 | 10.86 | 11.02 | 10.67 | 10.76 | 10.76 | 0.56% | 926,277 |
| Apr 9, 2026 | 10.60 | 10.80 | 10.58 | 10.70 | 10.70 | -0.19% | 1,281,455 |
| Apr 8, 2026 | 10.82 | 11.01 | 10.64 | 10.72 | 10.72 | 4.08% | 1,308,169 |
| Apr 7, 2026 | 10.24 | 10.38 | 10.13 | 10.30 | 10.30 | 0.19% | 1,302,794 |
| Apr 6, 2026 | 10.27 | 10.36 | 10.12 | 10.28 | 10.28 | -0.68% | 1,365,343 |
| Apr 2, 2026 | 10.35 | 10.58 | 10.01 | 10.35 | 10.35 | -2.45% | 1,628,854 |
| Apr 1, 2026 | 10.55 | 10.76 | 10.50 | 10.61 | 10.61 | 0.95% | 1,415,767 |
| Mar 31, 2026 | 10.41 | 10.56 | 10.14 | 10.51 | 10.51 | 3.14% | 3,878,623 |
| Mar 30, 2026 | 10.37 | 10.40 | 10.13 | 10.19 | 10.19 | -0.59% | 2,105,393 |
| Mar 27, 2026 | 10.46 | 10.52 | 10.17 | 10.25 | 10.25 | -2.57% | 1,675,877 |
| Mar 26, 2026 | 10.71 | 10.90 | 10.44 | 10.52 | 10.52 | -2.77% | 1,538,021 |
| Mar 25, 2026 | 10.81 | 10.88 | 10.63 | 10.82 | 10.82 | 1.98% | 1,694,178 |
| Mar 24, 2026 | 10.25 | 10.78 | 10.25 | 10.61 | 10.61 | 1.92% | 2,125,067 |
| Mar 23, 2026 | 10.22 | 10.46 | 10.06 | 10.41 | 10.41 | 5.58% | 2,701,470 |
| Mar 20, 2026 | 10.24 | 10.39 | 9.84 | 9.86 | 9.86 | -4.73% | 5,328,827 |
| Mar 19, 2026 | 10.12 | 10.39 | 9.91 | 10.35 | 10.35 | -0.48% | 3,815,315 |
| Mar 18, 2026 | 10.40 | 10.77 | 10.38 | 10.40 | 10.40 | -2.89% | 2,214,235 |
| Mar 17, 2026 | 10.57 | 10.71 | 10.37 | 10.71 | 10.71 | 2.19% | 3,472,671 |
| Mar 16, 2026 | 10.76 | 10.84 | 10.45 | 10.48 | 10.48 | -1.32% | 2,620,118 |
| Mar 13, 2026 | 11.08 | 11.10 | 10.57 | 10.62 | 10.62 | -3.28% | 3,091,681 |
| Mar 12, 2026 | 11.20 | 11.27 | 10.78 | 10.98 | 10.98 | -3.26% | 2,876,680 |
| Mar 11, 2026 | 11.54 | 11.77 | 11.32 | 11.35 | 11.35 | -2.66% | 2,405,266 |
| Mar 10, 2026 | 11.60 | 11.91 | 11.47 | 11.66 | 11.66 | 0.43% | 2,688,287 |