O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
5.22
+0.05 (0.97%)
Nov 9, 2026, 9:39 AM EST - Market open
O-I Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.22 | 5.29 | 5.19 | 5.22 | 5.22 | 0.97% | 79,954 |
| Nov 6, 2026 | 5.20 | 5.44 | 5.13 | 5.17 | 5.17 | -4.08% | 2,637,683 |
| Nov 5, 2026 | 5.58 | 5.62 | 5.13 | 5.39 | 5.39 | -1.64% | 3,299,882 |
| Nov 4, 2026 | 5.29 | 5.57 | 5.26 | 5.48 | 5.48 | 7.03% | 3,305,550 |
| Nov 3, 2026 | 5.14 | 5.19 | 4.84 | 5.12 | 5.12 | -1.54% | 6,988,449 |
| Nov 2, 2026 | 5.17 | 5.36 | 5.12 | 5.20 | 5.20 | 1.56% | 6,055,217 |
| Oct 30, 2026 | 5.29 | 5.34 | 5.00 | 5.12 | 5.12 | -3.21% | 6,600,674 |
| Oct 29, 2026 | 5.49 | 5.61 | 5.21 | 5.29 | 5.29 | -6.04% | 5,406,540 |
| Oct 28, 2026 | 5.97 | 6.11 | 5.41 | 5.63 | 5.63 | -12.44% | 8,726,747 |
| Oct 27, 2026 | 6.44 | 6.51 | 6.31 | 6.43 | 6.43 | -0.16% | 6,088,996 |
| Oct 26, 2026 | 6.44 | 6.51 | 6.33 | 6.44 | 6.44 | -0.46% | 3,733,118 |
| Oct 23, 2026 | 6.36 | 6.49 | 6.23 | 6.47 | 6.47 | 0.94% | 3,805,243 |
| Oct 22, 2026 | 6.00 | 6.64 | 6.00 | 6.41 | 6.41 | 6.13% | 5,693,402 |
| Oct 21, 2026 | 5.90 | 6.07 | 5.85 | 6.04 | 6.04 | 2.20% | 2,916,439 |
| Oct 20, 2026 | 5.91 | 5.97 | 5.81 | 5.91 | 5.91 | 0.17% | 3,524,947 |
| Oct 19, 2026 | 5.77 | 6.00 | 5.77 | 5.90 | 5.90 | 1.20% | 2,997,162 |
| Oct 16, 2026 | 5.95 | 6.00 | 5.77 | 5.83 | 5.83 | -1.52% | 2,503,356 |
| Oct 15, 2026 | 5.85 | 6.02 | 5.81 | 5.92 | 5.92 | 2.96% | 2,908,617 |
| Oct 14, 2026 | 5.70 | 5.85 | 5.53 | 5.75 | 5.75 | -2.54% | 2,329,631 |
| Oct 13, 2026 | 6.01 | 6.04 | 5.84 | 5.90 | 5.90 | -0.34% | 2,224,237 |
| Oct 12, 2026 | 6.03 | 6.10 | 5.91 | 5.92 | 5.92 | -2.63% | 3,873,800 |
| Oct 9, 2026 | 6.19 | 6.23 | 5.95 | 6.08 | 6.08 | -1.46% | 2,673,824 |
| Oct 8, 2026 | 5.79 | 6.20 | 5.76 | 6.17 | 6.17 | 6.75% | 6,026,095 |
| Oct 7, 2026 | 5.67 | 5.83 | 5.63 | 5.78 | 5.78 | 0.52% | 4,140,350 |
| Oct 6, 2026 | 5.62 | 5.77 | 5.57 | 5.75 | 5.75 | 3.23% | 3,597,248 |
| Oct 5, 2026 | 5.37 | 5.59 | 5.30 | 5.57 | 5.57 | -0.54% | 4,560,814 |
| Oct 2, 2026 | 5.75 | 5.78 | 5.56 | 5.60 | 5.60 | -0.88% | 2,871,441 |
| Oct 1, 2026 | 5.65 | 5.71 | 5.51 | 5.65 | 5.65 | - | 3,766,766 |
| Sep 30, 2026 | 5.65 | 5.77 | 5.62 | 5.65 | 5.65 | 0.18% | 4,154,913 |
| Sep 29, 2026 | 5.78 | 5.86 | 5.61 | 5.64 | 5.64 | -2.42% | 4,235,747 |
| Sep 28, 2026 | 5.78 | 5.88 | 5.65 | 5.78 | 5.78 | -1.37% | 4,905,815 |
| Sep 25, 2026 | 6.01 | 6.09 | 5.80 | 5.86 | 5.86 | - | 3,819,262 |
| Sep 24, 2026 | 6.03 | 6.07 | 5.84 | 5.86 | 5.86 | -3.46% | 3,477,807 |
| Sep 23, 2026 | 6.17 | 6.18 | 6.01 | 6.07 | 6.07 | -1.94% | 2,665,996 |
| Sep 22, 2026 | 6.27 | 6.33 | 6.08 | 6.19 | 6.19 | 1.64% | 2,849,289 |
| Sep 21, 2026 | 6.17 | 6.21 | 6.04 | 6.09 | 6.09 | 0.33% | 3,385,372 |
| Sep 18, 2026 | 6.17 | 6.23 | 6.07 | 6.07 | 6.07 | -2.10% | 7,455,704 |
| Sep 17, 2026 | 6.24 | 6.37 | 6.15 | 6.20 | 6.20 | 0.81% | 3,747,284 |
| Sep 16, 2026 | 6.43 | 6.47 | 6.07 | 6.15 | 6.15 | -3.00% | 5,553,021 |
| Sep 15, 2026 | 6.43 | 6.48 | 6.31 | 6.34 | 6.34 | -1.25% | 2,425,837 |
| Sep 14, 2026 | 6.46 | 6.64 | 6.38 | 6.42 | 6.42 | -1.68% | 2,897,941 |
| Sep 11, 2026 | 6.76 | 6.78 | 6.50 | 6.53 | 6.53 | -1.51% | 3,014,203 |
| Sep 10, 2026 | 6.58 | 6.67 | 6.46 | 6.63 | 6.63 | - | 3,070,903 |
| Sep 9, 2026 | 6.74 | 6.80 | 6.44 | 6.63 | 6.63 | -1.78% | 4,793,918 |
| Sep 8, 2026 | 7.02 | 7.11 | 6.73 | 6.75 | 6.75 | -5.46% | 2,060,530 |
| Sep 4, 2026 | 7.10 | 7.19 | 6.93 | 7.14 | 7.14 | 1.56% | 1,772,153 |
| Sep 3, 2026 | 7.22 | 7.22 | 6.88 | 7.03 | 7.03 | -0.57% | 2,407,314 |
| Sep 2, 2026 | 7.09 | 7.30 | 6.95 | 7.07 | 7.07 | 0.71% | 2,837,196 |
| Sep 1, 2026 | 7.23 | 7.29 | 6.98 | 7.02 | 7.02 | -3.44% | 2,776,613 |
| Aug 31, 2026 | 7.26 | 7.35 | 7.22 | 7.27 | 7.27 | -1.62% | 2,779,664 |