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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.85	13.15	13.15	13.2	12.84	891,531
September 25, 2025	13	12.83	12.83	13.05	12.64	1.42M
September 24, 2025	13.3	13.24	13.24	13.44	13.17	894,627
September 23, 2025	13.15	13.34	13.34	13.42	13.14	1.36M
September 22, 2025	13.11	13.14	13.14	13.17	12.9	997,401
September 19, 2025	12.81	13.13	13.13	13.18	12.6	3.95M
September 18, 2025	12.66	12.81	12.81	12.91	12.56	1.03M
September 17, 2025	12.79	12.6	12.6	13.12	12.56	879,300
September 16, 2025	12.73	12.79	12.79	12.8	12.59	1.09M
September 15, 2025	13.04	12.75	12.75	13.09	12.7	836,332
September 12, 2025	13.08	12.92	12.92	13.16	12.88	843,036
September 11, 2025	12.6	13.22	13.22	13.26	12.6	2.01M
September 10, 2025	12.84	12.64	12.64	12.91	12.56	1.23M
September 09, 2025	12.96	12.89	12.89	13.01	12.74	937,200
September 08, 2025	12.88	12.95	12.95	12.95	12.59	1.08M
September 05, 2025	12.74	12.77	12.77	13.03	12.63	1.64M
September 04, 2025	12.53	12.63	12.63	12.63	12.34	1.85M
September 03, 2025	12.74	12.47	12.47	12.77	12.38	3.41M
September 02, 2025	12.79	12.8	12.8	12.83	12.59	1.6M
August 29, 2025	13.05	12.99	12.99	13.07	12.87	940,423
August 28, 2025	13.21	13.03	13.03	13.21	12.78	1.9M
August 27, 2025	13.2	13.05	13.05	13.34	13.05	1.38M
August 26, 2025	13.17	13.26	13.26	13.37	13.16	923,500
August 25, 2025	13.4	13.23	13.23	13.41	13.21	1.79M
August 22, 2025	13.1	13.41	13.41	13.6	13.04	1.27M
August 21, 2025	12.88	13.02	13.02	13.15	12.75	963,100
August 20, 2025	13.03	12.94	12.94	13.03	12.87	1.51M
August 19, 2025	13.08	12.99	12.99	13.24	12.93	768,203
August 18, 2025	13.31	13.01	13.01	13.38	12.98	939,847
August 15, 2025	13.69	13.37	13.37	13.8	13.28	1.43M
August 14, 2025	13.55	13.67	13.67	13.68	13.38	1.25M
August 13, 2025	13.34	13.78	13.78	13.81	13.25	1.75M
August 12, 2025	13.03	13.21	13.21	13.33	13.03	843,049
August 11, 2025	13.36	12.95	12.95	13.4	12.83	1.27M
August 08, 2025	13.78	13.42	13.42	13.85	13.32	1.25M
August 07, 2025	13.2	13.36	13.36	13.49	13.07	1.22M
August 06, 2025	12.98	12.98	12.98	13.1	12.83	1.47M
August 05, 2025	13.05	13	13	13.14	12.89	1.33M
August 04, 2025	12.73	12.94	12.94	12.96	12.55	3M
August 01, 2025	12.99	12.83	12.83	13.08	12.66	1.86M
July 31, 2025	12.41	13.01	13.01	13.1	12.13	3.61M
July 30, 2025	15	12.67	12.67	15.02	12.51	7.71M
July 29, 2025	14.52	14.48	14.48	14.66	14.31	2.01M
July 28, 2025	14.54	14.4	14.4	14.63	14.28	1.77M
July 25, 2025	14.67	14.57	14.57	14.75	14.51	1.67M
July 24, 2025	14.8	14.66	14.66	14.85	14.46	1.1M
July 23, 2025	14.9	14.94	14.94	14.99	14.74	1.12M
July 22, 2025	14.34	14.73	14.73	14.91	14.34	1.53M
July 21, 2025	14.35	14.36	14.36	14.5	14.28	1.15M
July 18, 2025	14.3	14.33	14.33	14.38	14.16	1.14M
July 17, 2025	14.4	14.52	14.52	14.63	14.32	1.2M
July 16, 2025	14.49	14.44	14.44	14.59	14.2	1.19M
July 15, 2025	15.25	14.43	14.43	15.37	14.4	1.74M
July 14, 2025	15.35	15.22	15.22	15.37	15.03	1.56M
July 11, 2025	15.69	15.41	15.41	15.69	15.4	1.21M
July 10, 2025	15.59	15.53	15.53	15.88	15.48	1.47M
July 09, 2025	15.64	15.61	15.61	15.73	15.07	1.89M
July 08, 2025	15.84	15.8	15.8	16.04	15.72	1.34M
July 07, 2025	15.64	15.72	15.72	15.93	15.57	1.65M
July 03, 2025	15.6	15.67	15.67	15.77	15.5	711,002

O-I Glass, Inc. (OI) NYSE