O-I Glass Inc OI
NYSE · United States · Process Industries
$5.68+0.02 (+0.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.70 | +0.80% | $5.65 | $5.71 | $5.51 | 2.35M |
| 2026-09-30 | $5.65 | +0.18% | $5.65 | $5.77 | $5.62 | 4.15M |
| 2026-09-29 | $5.64 | -2.42% | $5.78 | $5.86 | $5.61 | 4.24M |
| 2026-09-28 | $5.78 | -1.37% | $5.78 | $5.88 | $5.65 | 4.91M |
| 2026-09-25 | $5.86 | 0.00% | $6.01 | $6.09 | $5.80 | 3.82M |
| 2026-09-24 | $5.86 | -3.46% | $6.03 | $6.07 | $5.84 | 3.48M |
| 2026-09-23 | $6.07 | -1.94% | $6.17 | $6.18 | $6.01 | 2.67M |
| 2026-09-22 | $6.19 | +1.64% | $6.27 | $6.33 | $6.08 | 2.85M |
| 2026-09-21 | $6.09 | +0.33% | $6.17 | $6.21 | $6.04 | 3.41M |
| 2026-09-18 | $6.07 | -2.10% | $6.17 | $6.23 | $6.07 | 7.90M |
| 2026-09-17 | $6.20 | +0.81% | $6.24 | $6.37 | $6.15 | 3.77M |
| 2026-09-16 | $6.15 | -3.00% | $6.43 | $6.47 | $6.07 | 5.55M |
| 2026-09-15 | $6.34 | -1.25% | $6.43 | $6.48 | $6.31 | 2.43M |
| 2026-09-14 | $6.42 | -1.68% | $6.46 | $6.64 | $6.38 | 2.90M |
| 2026-09-11 | $6.53 | -1.51% | $6.76 | $6.78 | $6.50 | 3.01M |
| 2026-09-10 | $6.63 | 0.00% | $6.58 | $6.67 | $6.46 | 3.07M |
| 2026-09-09 | $6.63 | -1.78% | $6.74 | $6.80 | $6.44 | 4.80M |
| 2026-09-08 | $6.75 | -5.46% | $7.02 | $7.11 | $6.73 | 2.06M |
| 2026-09-04 | $7.14 | +1.56% | $7.10 | $7.19 | $6.93 | 1.77M |
| 2026-09-03 | $7.03 | -0.57% | $7.22 | $7.22 | $6.88 | 2.41M |
| 2026-09-02 | $7.07 | +0.71% | $7.09 | $7.30 | $6.95 | 2.84M |
| 2026-09-01 | $7.02 | -3.44% | $7.23 | $7.29 | $6.98 | 2.78M |
| 2026-08-31 | $7.27 | -1.62% | $7.26 | $7.35 | $7.22 | 2.78M |
| 2026-08-28 | $7.39 | +2.50% | $7.28 | $7.47 | $7.12 | 3.21M |
| 2026-08-27 | $7.21 | -3.09% | $7.27 | $7.43 | $7.16 | 2.24M |
| 2026-08-26 | $7.44 | -0.93% | $7.39 | $7.64 | $7.39 | 1.76M |
| 2026-08-25 | $7.51 | +3.59% | $7.35 | $7.55 | $7.17 | 3.04M |
| 2026-08-24 | $7.25 | +0.97% | $7.33 | $7.59 | $7.18 | 2.99M |
| 2026-08-21 | $7.18 | +12.54% | $6.82 | $7.19 | $6.72 | 4.65M |
| 2026-08-20 | $6.38 | -3.04% | $6.48 | $6.64 | $6.29 | 2.52M |
| 2026-08-19 | $6.58 | +3.46% | $6.44 | $6.62 | $6.42 | 2.33M |
| 2026-08-18 | $6.36 | -3.93% | $6.66 | $6.69 | $6.35 | 2.48M |
| 2026-08-17 | $6.62 | -2.50% | $6.71 | $6.78 | $6.58 | 2.35M |
| 2026-08-14 | $6.79 | -0.73% | $6.77 | $6.87 | $6.69 | 2.48M |
| 2026-08-13 | $6.84 | +1.33% | $6.62 | $6.98 | $6.61 | 3.40M |
| 2026-08-12 | $6.75 | -5.59% | $7.14 | $7.20 | $6.71 | 3.08M |
| 2026-08-11 | $7.15 | +2.14% | $6.99 | $7.24 | $6.95 | 2.22M |
| 2026-08-10 | $7.00 | -0.43% | $6.92 | $7.01 | $6.82 | 2.82M |
| 2026-08-07 | $7.03 | -0.99% | $7.12 | $7.33 | $7.01 | 2.87M |
| 2026-08-06 | $7.10 | -4.95% | $7.42 | $7.51 | $7.08 | 3.20M |
| 2026-08-05 | $7.47 | -1.45% | $7.50 | $7.67 | $7.43 | 3.04M |
| 2026-08-04 | $7.58 | +1.74% | $7.45 | $7.60 | $7.34 | 3.77M |
| 2026-08-03 | $7.45 | +4.20% | $7.30 | $7.47 | $7.20 | 3.10M |
| 2026-07-31 | $7.15 | -2.72% | $7.18 | $7.35 | $7.01 | 3.85M |
| 2026-07-30 | $7.35 | -4.55% | $7.61 | $7.89 | $7.27 | 4.69M |
| 2026-07-29 | $7.70 | -15.01% | $7.79 | $7.91 | $7.19 | 10.36M |
| 2026-07-28 | $9.06 | -1.52% | $9.34 | $9.66 | $9.00 | 5.14M |
| 2026-07-27 | $9.20 | +1.32% | $9.23 | $9.50 | $9.19 | 2.20M |
| 2026-07-24 | $9.08 | +1.57% | $8.94 | $9.11 | $8.85 | 1.89M |
| 2026-07-23 | $8.94 | -1.11% | $8.88 | $9.07 | $8.77 | 2.27M |
| 2026-07-22 | $9.04 | +1.80% | $8.97 | $9.19 | $8.87 | 1.97M |
| 2026-07-21 | $8.88 | -0.45% | $9.04 | $9.14 | $8.80 | 2.30M |
| 2026-07-20 | $8.92 | -1.98% | $9.15 | $9.20 | $8.91 | 1.95M |
| 2026-07-17 | $9.10 | -5.21% | $9.56 | $9.70 | $9.02 | 3.00M |
| 2026-07-16 | $9.60 | +2.24% | $9.53 | $9.95 | $9.46 | 4.20M |
| 2026-07-15 | $9.39 | +11.12% | $8.42 | $9.42 | $8.42 | 11.54M |
| 2026-07-14 | $8.45 | -11.98% | $9.26 | $9.40 | $8.31 | 11.86M |
| 2026-07-13 | $9.60 | -0.83% | $9.75 | $9.95 | $9.42 | 2.40M |
| 2026-07-10 | $9.68 | +4.09% | $9.44 | $9.76 | $9.35 | 1.95M |
| 2026-07-09 | $9.30 | -2.31% | $9.38 | $9.46 | $9.19 | 1.56M |
| 2026-07-08 | $9.52 | -3.55% | $9.71 | $9.78 | $9.11 | 2.49M |
| 2026-07-07 | $9.87 | -1.69% | $10.10 | $10.13 | $9.82 | 1.55M |
| 2026-07-06 | $10.04 | +2.55% | $9.89 | $10.06 | $9.66 | 1.39M |
| 2026-07-02 | $9.79 | +2.09% | $9.63 | $9.82 | $9.61 | 1.73M |
| 2026-07-01 | $9.59 | -0.42% | $9.64 | $9.82 | $9.48 | 2.75M |
| 2026-06-30 | $9.63 | +0.42% | $9.64 | $9.72 | $9.46 | 2.16M |
| 2026-06-29 | $9.59 | -1.24% | $9.53 | $9.64 | $9.36 | 3.05M |
| 2026-06-26 | $9.71 | +3.30% | $9.33 | $9.73 | $9.33 | 6.74M |
| 2026-06-25 | $9.40 | -1.78% | $9.69 | $9.83 | $9.34 | 2.80M |
| 2026-06-24 | $9.57 | +5.28% | $9.22 | $9.60 | $9.20 | 3.01M |
| 2026-06-23 | $9.09 | -0.33% | $9.05 | $9.34 | $8.95 | 2.51M |
| 2026-06-22 | $9.12 | -1.19% | $9.32 | $9.32 | $9.00 | 2.08M |
| 2026-06-18 | $9.23 | +1.88% | $9.16 | $9.45 | $9.12 | 5.19M |
| 2026-06-17 | $9.06 | +0.33% | $9.02 | $9.47 | $9.02 | 3.54M |
| 2026-06-16 | $9.03 | +0.44% | $9.08 | $9.30 | $9.00 | 2.45M |
| 2026-06-15 | $8.99 | -1.96% | $9.39 | $9.68 | $8.96 | 2.18M |
| 2026-06-12 | $9.17 | +1.33% | $9.12 | $9.28 | $8.98 | 2.03M |
| 2026-06-11 | $9.05 | +8.38% | $8.44 | $9.07 | $8.43 | 3.33M |
| 2026-06-10 | $8.35 | +0.36% | $8.40 | $8.66 | $8.05 | 3.77M |
| 2026-06-09 | $8.32 | +4.79% | $8.03 | $8.42 | $8.03 | 3.34M |
| 2026-06-08 | $7.94 | +0.38% | $7.90 | $8.01 | $7.75 | 3.73M |
| 2026-06-05 | $7.91 | -1.49% | $8.11 | $8.24 | $7.88 | 2.53M |
| 2026-06-04 | $8.03 | +0.75% | $8.13 | $8.24 | $7.80 | 4.30M |
| 2026-06-03 | $7.97 | -1.12% | $8.00 | $8.09 | $7.92 | 2.67M |
| 2026-06-02 | $8.06 | -2.07% | $8.24 | $8.35 | $8.05 | 3.10M |
| 2026-06-01 | $8.23 | -5.94% | $8.54 | $8.62 | $8.19 | 3.33M |
| 2026-05-29 | $8.75 | -3.95% | $9.14 | $9.17 | $8.72 | 4.96M |
| 2026-05-28 | $9.11 | -1.09% | $9.08 | $9.20 | $8.93 | 4.04M |
| 2026-05-27 | $9.21 | +1.43% | $9.15 | $9.36 | $9.10 | 2.15M |
| 2026-05-26 | $9.08 | +2.83% | $8.93 | $9.11 | $8.92 | 1.63M |