O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
8.94
-0.10 (-1.11%)
At close: Jul 23, 2026, 4:00 PM EDT
9.01
+0.07 (0.78%)
Pre-market: Jul 24, 2026, 7:56 AM EDT
O-I Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 9.05 | 9.34 | 8.95 | 9.09 | 9.09 | -0.33% | 2,506,008 |
| Jun 22, 2026 | 9.32 | 9.32 | 9.00 | 9.12 | 9.12 | -1.19% | 2,083,493 |
| Jun 18, 2026 | 9.16 | 9.45 | 9.12 | 9.23 | 9.23 | 1.88% | 4,890,769 |
| Jun 17, 2026 | 9.02 | 9.47 | 9.02 | 9.06 | 9.06 | 0.33% | 3,539,536 |
| Jun 16, 2026 | 9.08 | 9.30 | 9.00 | 9.03 | 9.03 | 0.44% | 2,445,784 |
| Jun 15, 2026 | 9.39 | 9.68 | 8.96 | 8.99 | 8.99 | -1.96% | 2,103,975 |
| Jun 12, 2026 | 9.12 | 9.28 | 8.98 | 9.17 | 9.17 | 1.33% | 2,025,455 |
| Jun 11, 2026 | 8.44 | 9.07 | 8.43 | 9.05 | 9.05 | 8.38% | 3,209,090 |
| Jun 10, 2026 | 8.40 | 8.66 | 8.05 | 8.35 | 8.35 | 0.36% | 3,650,246 |
| Jun 9, 2026 | 8.03 | 8.42 | 8.03 | 8.32 | 8.32 | 4.79% | 3,340,315 |
| Jun 8, 2026 | 7.90 | 8.01 | 7.75 | 7.94 | 7.94 | 0.38% | 3,732,681 |
| Jun 5, 2026 | 8.11 | 8.24 | 7.88 | 7.91 | 7.91 | -1.49% | 2,518,562 |
| Jun 4, 2026 | 8.13 | 8.24 | 7.80 | 8.03 | 8.03 | 0.75% | 4,298,070 |
| Jun 3, 2026 | 8.00 | 8.09 | 7.92 | 7.97 | 7.97 | -1.12% | 2,669,537 |
| Jun 2, 2026 | 8.24 | 8.35 | 8.05 | 8.06 | 8.06 | -2.07% | 3,093,218 |
| Jun 1, 2026 | 8.54 | 8.62 | 8.19 | 8.23 | 8.23 | -5.94% | 3,331,203 |
| May 29, 2026 | 9.14 | 9.17 | 8.72 | 8.75 | 8.75 | -3.95% | 4,930,958 |
| May 28, 2026 | 9.08 | 9.20 | 8.93 | 9.11 | 9.11 | -1.09% | 4,034,578 |
| May 27, 2026 | 9.15 | 9.36 | 9.10 | 9.21 | 9.21 | 1.43% | 2,153,054 |
| May 26, 2026 | 8.93 | 9.11 | 8.92 | 9.08 | 9.08 | 2.83% | 1,624,721 |
| May 22, 2026 | 9.02 | 9.03 | 8.78 | 8.83 | 8.83 | -2.00% | 1,547,306 |
| May 21, 2026 | 8.73 | 9.12 | 8.54 | 9.01 | 9.01 | 0.78% | 2,032,108 |
| May 20, 2026 | 8.75 | 9.16 | 8.68 | 8.94 | 8.94 | 3.95% | 3,786,813 |
| 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 |