O-I Glass, Inc. - OI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2024	10.19	10.21	10.21	10.43	10.16	236,229
December 26, 2024	10.09	10.33	10.33	10.38	10.04	1.59M
December 24, 2024	10.21	10.2	10.2	10.39	10	1.32M
December 23, 2024	10.03	10.14	10.14	10.22	9.99	1.13M
December 20, 2024	9.85	10.04	10.04	10.31	9.85	4.21M
December 19, 2024	10.47	9.95	9.95	10.48	9.94	2.37M
December 18, 2024	10.73	10.38	10.38	11	10.21	2.03M
December 17, 2024	11.01	10.69	10.69	11.08	10.43	2.18M
December 16, 2024	11.34	11.15	11.15	11.53	11.14	1.56M
December 13, 2024	11.4	11.4	11.4	11.6	11.17	1.1M
December 12, 2024	11.74	11.47	11.47	11.88	11.46	803,151
December 11, 2024	11.93	11.78	11.78	11.93	11.52	1.34M
December 10, 2024	11.84	11.8	11.8	11.88	11.52	2.39M
December 09, 2024	12.02	11.77	11.77	12.21	11.74	541,111
December 06, 2024	12	11.85	11.85	12	11.72	693,285
December 05, 2024	12.09	11.9	11.9	12.14	11.83	919,325
December 04, 2024	12.55	12.13	12.13	12.57	12.07	794,213
December 03, 2024	12.74	12.54	12.54	12.78	12.4	658,305
December 02, 2024	12.64	12.73	12.73	12.78	12.42	1.03M
November 29, 2024	12.86	12.6	12.6	12.89	12.57	930,300
November 27, 2024	12.77	12.69	12.69	13.11	12.66	843,702
November 26, 2024	12.83	12.6	12.6	12.88	12.41	967,122
November 25, 2024	13.1	12.97	12.97	13.41	12.96	2M
November 22, 2024	12.89	12.93	12.93	13.07	12.86	974,139
November 21, 2024	12.65	12.85	12.85	13.01	12.52	1.03M
November 20, 2024	12.16	12.56	12.56	12.56	12.05	915,806
November 19, 2024	12.17	12.16	12.16	12.27	11.95	1.14M
November 18, 2024	12.96	12.59	12.59	13	12.59	148,220
November 15, 2024	13.33	12.97	12.97	13.42	12.93	1.28M
November 14, 2024	12.85	13.14	13.14	13.18	12.7	1.05M
November 13, 2024	12.97	12.77	12.77	13.04	12.67	973,200
November 12, 2024	13.3	13	13	13.35	12.99	1.46M
November 11, 2024	12.9	13.37	13.37	13.48	12.89	1.51M
November 08, 2024	12.79	12.8	12.8	13.07	12.74	1.49M
November 07, 2024	13	12.81	12.81	13.08	12.65	2.16M
November 06, 2024	12.76	12.88	12.88	12.92	12.41	3.17M
November 05, 2024	11.27	11.95	11.95	12.02	11.2	1.89M
November 04, 2024	11.18	11.35	11.35	11.5	11.18	1.81M
November 01, 2024	11.07	11.24	11.24	11.4	11.07	1.55M
October 31, 2024	11.45	11.17	11.17	11.55	11.16	1.12M
October 30, 2024	11.56	11.55	11.55	12.01	11.41	3.11M
October 29, 2024	12.57	12.44	12.44	12.86	12.36	2.46M
October 28, 2024	12.25	12.74	12.74	12.78	12.22	2.22M
October 25, 2024	12.38	12.15	12.15	12.44	12.14	625,100
October 24, 2024	12.35	12.28	12.28	12.38	12.1	1.02M
October 23, 2024	12.08	12.28	12.28	12.61	12.02	1.16M
October 22, 2024	12.51	12.16	12.16	12.51	12.11	1.35M
October 21, 2024	13.09	12.52	12.52	13.12	12.51	1.04M
October 18, 2024	13.25	13.18	13.18	13.26	13	805,000
October 17, 2024	13.18	13.09	13.09	13.24	12.73	1.02M
October 16, 2024	12.92	12.73	12.73	13.02	12.57	1.55M
October 15, 2024	13.05	12.77	12.77	13.3	12.76	1.59M
October 14, 2024	13.28	13.13	13.13	13.4	13.12	1.48M
October 11, 2024	13.06	13.31	13.31	13.47	12.85	1.25M
October 10, 2024	12.86	13.14	13.14	13.33	12.83	1.45M
October 09, 2024	13.04	12.98	12.98	13.26	12.96	849,446
October 08, 2024	13.06	13.04	13.04	13.17	12.8	919,400
October 07, 2024	13.08	13.17	13.17	13.38	13.08	895,300
October 04, 2024	13.08	13.19	13.19	13.25	12.88	981,500
October 03, 2024	12.74	12.89	12.89	12.92	12.68	195,561

O-I Glass, Inc. (OI) NYSE