O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
11.38
-0.59 (-4.93%)
Mar 6, 2026, 4:00 PM EST - Market closed
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 15.69 | 16.08 | 15.05 | 15.58 | 15.58 | -4.94% | 3,719,250 |
| Feb 10, 2026 | 16.30 | 16.91 | 16.30 | 16.39 | 16.39 | -0.18% | 2,832,288 |
| Feb 9, 2026 | 16.45 | 16.61 | 16.25 | 16.42 | 16.42 | -1.26% | 1,544,309 |
| Feb 6, 2026 | 16.22 | 16.70 | 16.22 | 16.63 | 16.63 | 1.22% | 1,610,038 |
| Feb 5, 2026 | 16.45 | 16.69 | 16.24 | 16.43 | 16.43 | -0.84% | 1,504,187 |
| Feb 4, 2026 | 16.00 | 16.63 | 15.98 | 16.57 | 16.57 | 5.27% | 1,540,533 |
| Feb 3, 2026 | 15.75 | 16.09 | 15.57 | 15.74 | 15.74 | 0.90% | 1,322,706 |
| Feb 2, 2026 | 15.25 | 15.84 | 15.16 | 15.60 | 15.60 | 2.09% | 1,460,257 |
| Jan 30, 2026 | 15.11 | 15.39 | 14.99 | 15.28 | 15.28 | 0.07% | 1,241,751 |
| Jan 29, 2026 | 15.23 | 15.34 | 14.91 | 15.27 | 15.27 | 1.60% | 1,185,787 |
| Jan 28, 2026 | 15.28 | 15.37 | 14.95 | 15.03 | 15.03 | -1.18% | 1,425,840 |
| Jan 27, 2026 | 15.52 | 15.59 | 15.14 | 15.21 | 15.21 | -2.00% | 1,085,174 |
| Jan 26, 2026 | 15.77 | 15.78 | 15.46 | 15.52 | 15.52 | -0.64% | 1,473,240 |
| Jan 23, 2026 | 15.42 | 15.65 | 15.27 | 15.62 | 15.62 | 1.43% | 894,427 |
| Jan 22, 2026 | 15.32 | 15.56 | 15.28 | 15.40 | 15.40 | 0.98% | 1,041,087 |
| Jan 21, 2026 | 15.05 | 15.34 | 14.92 | 15.25 | 15.25 | 2.49% | 1,713,797 |
| Jan 20, 2026 | 15.04 | 15.27 | 14.78 | 14.88 | 14.88 | -3.38% | 1,228,550 |
| Jan 16, 2026 | 15.72 | 15.86 | 15.28 | 15.40 | 15.40 | -2.59% | 1,078,858 |
| Jan 15, 2026 | 16.00 | 16.03 | 15.69 | 15.81 | 15.81 | -0.63% | 1,610,907 |
| Jan 14, 2026 | 15.75 | 15.99 | 15.54 | 15.91 | 15.91 | 1.34% | 1,485,934 |
| Jan 13, 2026 | 15.56 | 15.84 | 15.45 | 15.70 | 15.70 | 0.90% | 2,008,075 |
| Jan 12, 2026 | 15.48 | 15.76 | 15.44 | 15.56 | 15.56 | 0.52% | 1,845,458 |
| Jan 9, 2026 | 15.34 | 15.59 | 14.98 | 15.48 | 15.48 | 0.98% | 2,126,752 |
| Jan 8, 2026 | 14.97 | 15.44 | 14.95 | 15.33 | 15.33 | 1.05% | 2,318,131 |
| Jan 7, 2026 | 15.91 | 16.04 | 15.06 | 15.17 | 15.17 | -4.35% | 2,465,602 |
| Jan 6, 2026 | 15.68 | 15.90 | 15.46 | 15.86 | 15.86 | 4.00% | 4,601,258 |
| Jan 5, 2026 | 15.60 | 15.73 | 15.23 | 15.25 | 15.25 | 0.59% | 3,542,105 |
| Jan 2, 2026 | 14.85 | 15.20 | 14.76 | 15.16 | 15.16 | 2.71% | 2,584,314 |
| Dec 31, 2025 | 14.82 | 15.00 | 14.70 | 14.76 | 14.76 | -0.61% | 1,730,656 |
| Dec 30, 2025 | 15.00 | 15.01 | 14.85 | 14.85 | 14.85 | -0.80% | 1,920,907 |
| Dec 29, 2025 | 14.89 | 15.06 | 14.81 | 14.97 | 14.97 | 0.20% | 1,126,189 |
| Dec 26, 2025 | 14.93 | 15.09 | 14.93 | 14.94 | 14.94 | -0.20% | 953,683 |
| Dec 24, 2025 | 14.94 | 15.00 | 14.84 | 14.97 | 14.97 | 0.54% | 489,557 |
| Dec 23, 2025 | 14.84 | 15.00 | 14.64 | 14.89 | 14.89 | 0.40% | 2,017,312 |
| Dec 22, 2025 | 14.70 | 14.86 | 14.47 | 14.83 | 14.83 | 1.23% | 3,621,229 |
| Dec 19, 2025 | 14.90 | 15.08 | 14.63 | 14.65 | 14.65 | -2.27% | 4,511,529 |
| Dec 18, 2025 | 15.26 | 15.34 | 14.93 | 14.99 | 14.99 | -1.12% | 4,035,260 |
| Dec 17, 2025 | 15.15 | 15.30 | 15.04 | 15.16 | 15.16 | 0.07% | 1,639,225 |
| Dec 16, 2025 | 15.54 | 15.59 | 15.00 | 15.15 | 15.15 | -2.95% | 1,837,900 |
| Dec 15, 2025 | 15.56 | 15.72 | 15.43 | 15.61 | 15.61 | 1.04% | 2,533,602 |
| Dec 12, 2025 | 15.07 | 15.52 | 14.98 | 15.45 | 15.45 | 3.21% | 2,981,649 |
| Dec 11, 2025 | 14.82 | 15.03 | 14.81 | 14.97 | 14.97 | 1.29% | 2,138,591 |
| Dec 10, 2025 | 14.17 | 14.91 | 14.12 | 14.78 | 14.78 | 4.38% | 2,053,701 |
| Dec 9, 2025 | 14.11 | 14.42 | 14.05 | 14.16 | 14.16 | 0.21% | 2,374,244 |
| Dec 8, 2025 | 14.48 | 14.48 | 13.94 | 14.13 | 14.13 | -2.01% | 1,390,942 |
| Dec 5, 2025 | 13.97 | 14.60 | 13.92 | 14.42 | 14.42 | 3.89% | 2,135,812 |
| Dec 4, 2025 | 14.07 | 14.09 | 13.66 | 13.88 | 13.88 | -0.57% | 3,163,307 |
| Dec 3, 2025 | 13.20 | 13.97 | 13.01 | 13.96 | 13.96 | 4.88% | 3,484,878 |
| Dec 2, 2025 | 13.42 | 13.50 | 13.22 | 13.31 | 13.31 | -0.30% | 2,706,477 |
| Dec 1, 2025 | 13.47 | 13.53 | 13.29 | 13.35 | 13.35 | -0.96% | 1,510,876 |
| Nov 28, 2025 | 13.50 | 13.50 | 13.26 | 13.48 | 13.48 | 0.22% | 859,567 |
| Nov 26, 2025 | 13.16 | 13.49 | 13.07 | 13.45 | 13.45 | 2.44% | 5,026,570 |
| Nov 25, 2025 | 12.87 | 13.45 | 12.81 | 13.13 | 13.13 | 3.88% | 7,608,714 |
| Nov 24, 2025 | 13.18 | 13.18 | 12.64 | 12.64 | 12.64 | -4.24% | 3,832,081 |
| Nov 21, 2025 | 12.76 | 13.33 | 12.66 | 13.20 | 13.20 | 3.86% | 1,460,716 |
| Nov 20, 2025 | 12.77 | 12.87 | 12.51 | 12.71 | 12.71 | 0.08% | 956,594 |
| Nov 19, 2025 | 12.75 | 12.87 | 12.69 | 12.70 | 12.70 | -1.09% | 868,341 |
| Nov 18, 2025 | 12.79 | 12.94 | 12.73 | 12.84 | 12.84 | 0.16% | 838,912 |
| Nov 17, 2025 | 13.67 | 13.76 | 12.78 | 12.82 | 12.82 | -2.81% | 1,850,742 |
| Nov 14, 2025 | 13.15 | 13.35 | 12.95 | 13.19 | 13.19 | -0.75% | 1,416,227 |
| Nov 13, 2025 | 13.00 | 13.48 | 12.97 | 13.29 | 13.29 | 2.94% | 1,190,557 |
| Nov 12, 2025 | 13.15 | 13.47 | 12.90 | 12.91 | 12.91 | -1.22% | 1,380,929 |
| Nov 11, 2025 | 12.93 | 13.25 | 12.84 | 13.07 | 13.07 | 1.79% | 1,288,858 |
| Nov 10, 2025 | 13.00 | 13.10 | 12.61 | 12.84 | 12.84 | -0.31% | 1,469,149 |
| Nov 7, 2025 | 13.28 | 13.29 | 12.86 | 12.88 | 12.88 | -2.42% | 1,575,733 |
| Nov 6, 2025 | 13.81 | 13.81 | 13.12 | 13.20 | 13.20 | -2.00% | 3,132,025 |
| Nov 5, 2025 | 13.12 | 13.87 | 12.75 | 13.47 | 13.47 | 14.15% | 4,813,800 |
| Nov 4, 2025 | 11.66 | 11.96 | 11.52 | 11.80 | 11.80 | 0.34% | 2,194,182 |
| Nov 3, 2025 | 11.29 | 11.78 | 11.20 | 11.76 | 11.76 | 4.16% | 2,451,483 |
| Oct 31, 2025 | 11.31 | 11.40 | 11.13 | 11.29 | 11.29 | -1.48% | 3,061,647 |
| Oct 30, 2025 | 11.39 | 11.64 | 11.31 | 11.46 | 11.46 | -1.12% | 1,865,789 |
| Oct 29, 2025 | 11.97 | 12.03 | 11.52 | 11.59 | 11.59 | -3.98% | 2,631,293 |
| Oct 28, 2025 | 12.11 | 12.22 | 12.06 | 12.07 | 12.07 | -1.31% | 915,842 |
| Oct 27, 2025 | 12.59 | 12.66 | 12.22 | 12.23 | 12.23 | -2.94% | 1,070,034 |
| Oct 24, 2025 | 12.55 | 12.72 | 12.44 | 12.60 | 12.60 | 0.64% | 1,049,858 |
| Oct 23, 2025 | 12.29 | 12.57 | 12.22 | 12.52 | 12.52 | 1.87% | 1,037,786 |
| Oct 22, 2025 | 12.18 | 12.49 | 12.14 | 12.29 | 12.29 | 0.99% | 2,507,645 |
| Oct 21, 2025 | 12.27 | 12.27 | 12.00 | 12.17 | 12.17 | -0.41% | 1,001,336 |
| Oct 20, 2025 | 12.27 | 12.38 | 12.06 | 12.22 | 12.22 | - | 749,474 |
| Oct 17, 2025 | 11.94 | 12.22 | 11.85 | 12.22 | 12.22 | 1.24% | 831,859 |
| Oct 16, 2025 | 11.81 | 12.08 | 11.66 | 12.07 | 12.07 | 2.55% | 1,522,836 |
| Oct 15, 2025 | 11.68 | 12.01 | 11.66 | 11.77 | 11.77 | 1.29% | 1,572,314 |
| Oct 14, 2025 | 11.26 | 11.70 | 11.20 | 11.62 | 11.62 | 1.66% | 1,322,859 |
| Oct 13, 2025 | 11.68 | 11.87 | 11.43 | 11.43 | 11.43 | -1.72% | 1,121,273 |