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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	11.81	12.07	12.07	12.08	11.66	1.52M
October 15, 2025	11.68	11.77	11.77	12.01	11.66	1.57M
October 14, 2025	11.26	11.62	11.62	11.7	11.2	1.32M
October 13, 2025	11.68	11.43	11.43	11.87	11.43	1.12M
October 10, 2025	11.86	11.63	11.63	12.13	11.59	1.86M
October 09, 2025	12.16	11.9	11.9	12.28	11.8	1.49M
October 08, 2025	12.25	12.34	12.34	12.34	12.12	1.19M
October 07, 2025	12.42	12.12	12.12	12.5	12.07	1.8M
October 06, 2025	12.87	12.42	12.42	13.1	12.41	1.29M
October 03, 2025	13.14	12.94	12.94	13.32	12.94	1.02M
October 02, 2025	13.09	13.12	13.12	13.35	13.04	961,400
October 01, 2025	12.93	13.08	13.08	13.29	12.88	1.34M
September 30, 2025	13.02	12.97	12.97	13.11	12.72	1.26M
September 29, 2025	13.16	13.06	13.06	13.19	12.92	1.3M
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

O-I Glass, Inc. (OI) NYSE