O-I Glass, Inc. (OI)
NYSE: OI · Real-Time Price · USD
10.24
-0.35 (-3.31%)
At close: Apr 28, 2026, 4:00 PM EDT
9.76
-0.48 (-4.69%)
After-hours: Apr 28, 2026, 4:20 PM EDT
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.65 | 10.74 | 10.40 | 10.51 | - | -0.76% | 1,581,049 |
| Apr 27, 2026 | 10.69 | 10.85 | 10.48 | 10.59 | 10.59 | -1.03% | 1,738,750 |
| 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 |
| 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 |