O-I Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	10.67	10.82	10.53	10.70	10.70	0.19%	1,878,360
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%	1,394,414
Apr 21, 2026	10.90	11.00	10.43	10.57	10.57	-3.38%	1,777,034
Apr 20, 2026	10.85	11.08	10.76	10.94	10.94	0.46%	1,570,154
Apr 17, 2026	10.59	11.12	10.55	10.89	10.89	4.61%	1,512,225
Apr 16, 2026	10.58	10.72	10.31	10.41	10.41	-1.70%	1,384,866
Apr 15, 2026	10.79	10.85	10.52	10.59	10.59	-2.22%	1,307,408
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%	906,073
Apr 9, 2026	10.60	10.80	10.58	10.70	10.70	-0.19%	1,228,427
Apr 8, 2026	10.82	11.01	10.64	10.72	10.72	4.08%	1,308,168
Apr 7, 2026	10.24	10.38	10.13	10.30	10.30	0.19%	1,301,193
Apr 6, 2026	10.27	10.36	10.12	10.28	10.28	-0.68%	1,347,159
Apr 2, 2026	10.35	10.58	10.01	10.35	10.35	-2.45%	1,628,851
Apr 1, 2026	10.55	10.76	10.50	10.61	10.61	0.95%	1,415,765
Mar 31, 2026	10.41	10.56	10.14	10.51	10.51	3.14%	3,878,622
Mar 30, 2026	10.37	10.40	10.13	10.19	10.19	-0.59%	1,828,706
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%	1,694,084
Mar 24, 2026	10.25	10.78	10.25	10.61	10.61	1.92%	2,124,365
Mar 23, 2026	10.22	10.46	10.06	10.41	10.41	5.58%	2,699,611
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%	3,779,435
Mar 18, 2026	10.40	10.77	10.38	10.40	10.40	-2.89%	2,214,218
Mar 17, 2026	10.57	10.71	10.37	10.71	10.71	2.19%	3,472,594
Mar 16, 2026	10.76	10.84	10.45	10.48	10.48	-1.32%	2,620,074
Mar 13, 2026	11.08	11.10	10.57	10.62	10.62	-3.28%	3,091,575
Mar 12, 2026	11.20	11.27	10.78	10.98	10.98	-3.26%	2,876,675
Mar 11, 2026	11.54	11.77	11.32	11.35	11.35	-2.66%	2,405,165
Mar 10, 2026	11.60	11.91	11.47	11.66	11.66	0.43%	2,688,287
Mar 9, 2026	11.25	11.61	10.89	11.61	11.61	2.02%	3,440,923
Mar 6, 2026	11.80	11.81	11.35	11.38	11.38	-4.93%	2,414,719
Mar 5, 2026	12.26	12.42	11.85	11.97	11.97	-3.62%	2,580,202
Mar 4, 2026	12.70	12.83	12.08	12.42	12.42	-0.96%	3,183,351
Mar 3, 2026	12.96	13.10	12.41	12.54	12.54	-6.63%	2,881,412
Mar 2, 2026	13.12	13.63	13.12	13.43	13.43	0.22%	2,578,458
Feb 27, 2026	12.99	13.76	12.99	13.40	13.40	2.13%	3,208,335
Feb 26, 2026	12.78	13.23	12.41	13.12	13.12	1.86%	2,867,986
Feb 25, 2026	14.16	14.25	12.83	12.88	12.88	-13.15%	3,303,359
Feb 24, 2026	14.78	15.02	14.78	14.83	14.83	0.61%	1,060,729
Feb 23, 2026	15.30	15.30	14.70	14.74	14.74	-4.16%	1,469,287
Feb 20, 2026	15.12	15.46	15.12	15.38	15.38	1.45%	1,071,475
Feb 19, 2026	14.89	15.23	14.89	15.16	15.16	1.13%	1,277,281
Feb 18, 2026	14.66	14.99	14.61	14.99	14.99	2.39%	1,773,195
Feb 17, 2026	14.81	14.86	14.57	14.64	14.64	-1.01%	1,560,716
Feb 13, 2026	15.07	15.21	14.75	14.79	14.79	-1.92%	1,701,975
Feb 12, 2026	15.36	15.66	14.81	15.08	15.08	-3.21%	1,969,724