Skip to main content
O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
9.71
+0.31 (3.30%)
At close: Jun 26, 2026, 4:00 PM EDT
9.69
-0.02 (-0.21%)
After-hours: Jun 26, 2026, 7:28 PM EDT

O-I Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.339.739.339.719.713.30%6,228,039
Jun 25, 20269.699.839.349.409.40-1.78%2,799,826
Jun 24, 20269.229.609.209.579.575.28%3,011,782
Jun 23, 20269.059.348.959.099.09-0.33%2,506,008
Jun 22, 20269.329.329.009.129.12-1.19%2,083,493
Jun 18, 20269.169.459.129.239.231.88%4,890,769
Jun 17, 20269.029.479.029.069.060.33%3,539,536
Jun 16, 20269.089.309.009.039.030.44%2,445,784
Jun 15, 20269.399.688.968.998.99-1.96%2,103,975
Jun 12, 20269.129.288.989.179.171.33%2,025,455
Jun 11, 20268.449.078.439.059.058.38%3,209,090
Jun 10, 20268.408.668.058.358.350.36%3,650,246
Jun 9, 20268.038.428.038.328.324.79%3,340,315
Jun 8, 20267.908.017.757.947.940.38%3,732,681
Jun 5, 20268.118.247.887.917.91-1.49%2,518,562
Jun 4, 20268.138.247.808.038.030.75%4,298,070
Jun 3, 20268.008.097.927.977.97-1.12%2,669,537
Jun 2, 20268.248.358.058.068.06-2.07%3,093,218
Jun 1, 20268.548.628.198.238.23-5.94%3,331,203
May 29, 20269.149.178.728.758.75-3.95%4,930,958
May 28, 20269.089.208.939.119.11-1.09%4,034,578
May 27, 20269.159.369.109.219.211.43%2,153,054
May 26, 20268.939.118.929.089.082.83%1,624,721
May 22, 20269.029.038.788.838.83-2.00%1,547,306
May 21, 20268.739.128.549.019.010.78%2,032,108
May 20, 20268.759.168.688.948.943.95%3,786,813
May 19, 20268.258.728.148.608.602.99%3,964,600
May 18, 20268.418.678.308.358.35-2,641,767
May 15, 20268.758.888.308.358.35-5.86%1,870,537
May 14, 20269.079.158.778.878.87-1.22%2,221,455
May 13, 20268.929.068.758.988.982.28%1,996,000
May 12, 20269.029.068.768.788.78-2.98%2,176,496
May 11, 20269.319.318.859.059.05-2.58%2,328,581
May 8, 20269.049.488.909.299.293.11%1,924,839
May 7, 20269.199.378.969.019.01-0.88%1,987,326
May 6, 20269.039.388.999.099.093.89%2,919,470
May 5, 20269.089.198.728.758.75-3.42%2,572,391
May 4, 20269.789.908.999.069.06-4.53%3,550,397
May 1, 20269.179.548.919.499.494.17%4,233,761
Apr 30, 20268.589.208.539.119.115.32%5,232,950
Apr 29, 20268.159.288.008.658.65-15.53%13,376,395
Apr 28, 202610.6510.7410.2210.2410.24-3.31%3,250,081
Apr 27, 202610.6910.8510.4810.5910.59-1.03%1,738,750
Apr 24, 202610.6710.8210.5310.7010.700.19%1,935,267
Apr 23, 202610.4610.7310.4510.6810.682.20%1,501,829
Apr 22, 202610.6410.6910.3010.4510.45-1.14%1,394,431
Apr 21, 202610.9011.0010.4310.5710.57-3.38%1,783,480
Apr 20, 202610.8511.0810.7610.9410.940.46%1,583,951
Apr 17, 202610.5911.1210.5510.8910.894.61%1,543,495
Apr 16, 202610.5810.7210.3110.4110.41-1.70%1,385,414
Apr 15, 202610.7910.8510.5210.5910.59-2.22%1,307,715
Apr 14, 202611.0111.0910.8010.8310.83-1.01%982,482
Apr 13, 202610.6310.9510.4810.9410.941.67%1,125,222
Apr 10, 202610.8611.0210.6710.7610.760.56%926,277
Apr 9, 202610.6010.8010.5810.7010.70-0.19%1,281,455
Apr 8, 202610.8211.0110.6410.7210.724.08%1,308,169
Apr 7, 202610.2410.3810.1310.3010.300.19%1,302,794
Apr 6, 202610.2710.3610.1210.2810.28-0.68%1,365,343
Apr 2, 202610.3510.5810.0110.3510.35-2.45%1,628,854
Apr 1, 202610.5510.7610.5010.6110.610.95%1,415,767
Mar 31, 202610.4110.5610.1410.5110.513.14%3,878,623
Mar 30, 202610.3710.4010.1310.1910.19-0.59%2,105,393
Mar 27, 202610.4610.5210.1710.2510.25-2.57%1,675,877
Mar 26, 202610.7110.9010.4410.5210.52-2.77%1,538,021
Mar 25, 202610.8110.8810.6310.8210.821.98%1,694,178
Mar 24, 202610.2510.7810.2510.6110.611.92%2,125,067
Mar 23, 202610.2210.4610.0610.4110.415.58%2,701,470
Mar 20, 202610.2410.399.849.869.86-4.73%5,328,827
Mar 19, 202610.1210.399.9110.3510.35-0.48%3,815,315
Mar 18, 202610.4010.7710.3810.4010.40-2.89%2,214,235
Mar 17, 202610.5710.7110.3710.7110.712.19%3,472,671
Mar 16, 202610.7610.8410.4510.4810.48-1.32%2,620,118
Mar 13, 202611.0811.1010.5710.6210.62-3.28%3,091,681
Mar 12, 202611.2011.2710.7810.9810.98-3.26%2,876,680
Mar 11, 202611.5411.7711.3211.3511.35-2.66%2,405,266
Mar 10, 202611.6011.9111.4711.6611.660.43%2,688,287
Mar 9, 202611.2511.6110.8911.6111.612.02%3,441,446
Mar 6, 202611.8011.8111.3511.3811.38-4.93%2,415,989
Mar 5, 202612.2612.4211.8511.9711.97-3.62%2,580,202
Mar 4, 202612.7012.8312.0812.4212.42-0.96%3,185,479
Mar 3, 202612.9613.1012.4112.5412.54-6.63%2,888,274
Mar 2, 202613.1213.6313.1213.4313.430.22%2,578,458
Feb 27, 202612.9913.7612.9913.4013.402.13%3,223,435
Feb 26, 202612.7813.2312.4113.1213.121.86%2,867,986
Feb 25, 202614.1614.2512.8312.8812.88-13.15%3,304,438
Feb 24, 202614.7815.0214.7814.8314.830.61%1,060,729
Feb 23, 202615.3015.3014.7014.7414.74-4.16%1,470,611
Feb 20, 202615.1215.4615.1215.3815.381.45%1,071,485
Feb 19, 202614.8915.2314.8915.1615.161.13%1,277,281
Feb 18, 202614.6614.9914.6114.9914.992.39%1,773,504
Feb 17, 202614.8114.8614.5714.6414.64-1.01%1,560,754
Feb 13, 202615.0715.2114.7514.7914.79-1.92%1,704,542
Feb 12, 202615.3615.6614.8115.0815.08-3.21%1,970,316
Feb 11, 202615.6916.0815.0515.5815.58-4.94%3,720,740
Feb 10, 202616.3016.9116.3016.3916.39-0.18%2,850,593
Feb 9, 202616.4516.6116.2516.4216.42-1.26%1,545,746
Feb 6, 202616.2216.7016.2216.6316.631.22%1,610,039
Feb 5, 202616.4516.6916.2416.4316.43-0.84%1,504,261
Feb 4, 202616.0016.6315.9816.5716.575.27%1,542,832
Feb 3, 202615.7516.0915.5715.7415.740.90%1,323,008