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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.56	15.7	15.7	15.84	15.45	2.01M
January 12, 2026	15.48	15.56	15.56	15.76	15.44	1.85M
January 09, 2026	15.34	15.48	15.48	15.59	14.98	2.13M
January 08, 2026	14.97	15.33	15.33	15.44	14.95	2.33M
January 07, 2026	15.91	15.17	15.17	16.04	15.06	2.48M
January 06, 2026	15.68	15.86	15.86	15.9	15.46	4.6M
January 05, 2026	15.6	15.25	15.25	15.73	15.23	3.54M
January 02, 2026	14.85	15.16	15.16	15.2	14.76	2.92M
December 31, 2025	14.82	14.76	14.76	15	14.7	1.73M
December 30, 2025	15	14.85	14.85	15.01	14.85	1.92M
December 29, 2025	14.89	14.97	14.97	15.06	14.81	1.13M
December 26, 2025	14.93	14.94	14.94	15.09	14.93	953,700
December 24, 2025	14.94	14.97	14.97	15	14.84	513,514
December 23, 2025	14.84	14.89	14.89	15	14.64	2.12M
December 22, 2025	14.73	14.83	14.83	14.86	14.47	3.17M
December 19, 2025	14.9	14.65	14.65	15.08	14.63	4.58M
December 18, 2025	15.26	14.99	14.99	15.34	14.93	4.04M
December 17, 2025	15.15	15.16	15.16	15.3	15.04	1.64M
December 16, 2025	15.54	15.15	15.15	15.59	15	1.84M
December 15, 2025	15.56	15.61	15.61	15.72	15.43	2.53M
December 12, 2025	15.07	15.45	15.45	15.52	14.98	2.98M
December 11, 2025	14.82	14.97	14.97	15.03	14.81	2.14M
December 10, 2025	14.17	14.78	14.78	14.91	14.11	2.05M
December 09, 2025	14.11	14.16	14.16	14.42	14.05	2.37M
December 08, 2025	14.48	14.13	14.13	14.48	13.94	1.39M
December 05, 2025	13.97	14.42	14.42	14.6	13.92	2.14M
December 04, 2025	14.07	13.88	13.88	14.09	13.66	2.77M
December 03, 2025	13.2	13.96	13.96	13.97	13.01	3.48M
December 02, 2025	13.42	13.31	13.31	13.5	13.22	2.71M
December 01, 2025	13.47	13.35	13.35	13.53	13.29	1.51M
November 28, 2025	13.5	13.48	13.48	13.5	13.26	859,600
November 26, 2025	13.16	13.45	13.45	13.49	13.07	5.03M
November 25, 2025	12.87	13.13	13.13	13.45	12.81	7.61M
November 24, 2025	13.18	12.64	12.64	13.18	12.64	3.83M
November 21, 2025	12.76	13.2	13.2	13.33	12.66	1.46M
November 20, 2025	12.77	12.71	12.71	12.87	12.51	956,600
November 19, 2025	12.75	12.7	12.7	12.87	12.69	868,341
November 18, 2025	12.79	12.84	12.84	12.94	12.73	838,912
November 17, 2025	13.67	12.82	12.82	13.76	12.78	1.85M
November 14, 2025	13.15	13.19	13.19	13.35	12.95	1.42M
November 13, 2025	13	13.29	13.29	13.48	12.97	1.19M
November 12, 2025	13.15	12.91	12.91	13.47	12.9	1.38M
November 11, 2025	12.93	13.07	13.07	13.25	12.84	1.29M
November 10, 2025	13	12.84	12.84	13.1	12.61	1.47M
November 07, 2025	13.28	12.88	12.88	13.29	12.86	1.58M
November 06, 2025	13.81	13.2	13.2	13.81	13.12	3.13M
November 05, 2025	13.12	13.47	13.47	13.87	12.75	4.81M
November 04, 2025	11.66	11.8	11.8	11.96	11.52	2.19M
November 03, 2025	11.29	11.76	11.76	11.78	11.2	2.45M
October 31, 2025	11.31	11.29	11.29	11.4	11.13	3.06M
October 30, 2025	11.39	11.46	11.46	11.64	11.31	1.87M
October 29, 2025	11.97	11.59	11.59	12.03	11.52	2.63M
October 28, 2025	12.11	12.07	12.07	12.22	12.06	915,842
October 27, 2025	12.59	12.23	12.23	12.66	12.22	1.07M
October 24, 2025	12.55	12.6	12.6	12.72	12.44	1.05M
October 23, 2025	12.29	12.52	12.52	12.57	12.22	1.04M
October 22, 2025	12.18	12.29	12.29	12.49	12.14	2.51M
October 21, 2025	12.2	12.17	12.17	12.27	12	1M
October 20, 2025	12.27	12.22	12.22	12.38	12.06	749,474
October 17, 2025	11.94	12.22	12.22	12.22	11.85	831,859

O-I Glass, Inc. (OI) NYSE