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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	13.1	13.11	13.11	13.22	12.92	1.3M
May 29, 2025	13.21	13.17	13.17	13.21	12.99	848,800
May 28, 2025	13.35	13.06	13.06	13.35	13	702,900
May 27, 2025	13.2	13.41	13.41	13.44	13.13	874,101
May 23, 2025	12.99	13.05	13.05	13.18	12.99	781,882
May 22, 2025	13.48	13.19	13.19	13.48	13.12	781,400
May 21, 2025	13.72	13.54	13.54	13.82	13.5	1.05M
May 20, 2025	13.55	13.88	13.88	13.97	13.5	1.9M
May 19, 2025	13.14	13.52	13.52	13.54	13.06	1.33M
May 16, 2025	13.58	13.27	13.27	13.6	13.26	973,223
May 15, 2025	13.6	13.66	13.66	13.73	13.49	1.63M
May 14, 2025	13.78	13.74	13.74	13.86	13.64	1.05M
May 13, 2025	13.93	13.78	13.78	13.99	13.73	858,426
May 12, 2025	14.04	13.79	13.79	14.34	13.63	2.15M
May 09, 2025	13.2	13.44	13.44	13.45	13.08	1.15M
May 08, 2025	13.04	13.09	13.09	13.23	12.89	1.98M
May 07, 2025	13.26	12.87	12.87	13.3	12.8	1.21M
May 06, 2025	13.17	13.15	13.15	13.39	13.05	914,692
May 05, 2025	13.12	13.25	13.25	13.49	13.03	1.15M
May 02, 2025	13.11	13.22	13.22	13.33	12.84	1.64M
May 01, 2025	12.64	12.81	12.81	13.21	12.64	1.59M
April 30, 2025	12.7	12.66	12.66	12.85	12.29	2.26M
April 29, 2025	11.98	12.15	12.15	12.23	11.93	1.85M
April 28, 2025	11.85	11.97	11.97	12.18	11.83	1.01M
April 25, 2025	11.81	11.93	11.93	11.98	11.7	1.41M
April 24, 2025	11.25	11.93	11.93	12.05	11.13	1.7M
April 23, 2025	11.53	11.23	11.23	11.85	11.14	1.75M
April 22, 2025	10.95	11.33	11.33	11.37	10.89	1.28M
April 21, 2025	10.86	10.78	10.78	10.95	10.7	934,436
April 17, 2025	10.84	10.95	10.95	11.08	10.83	695,772
April 16, 2025	10.82	10.82	10.82	10.92	10.65	863,200
April 15, 2025	10.88	10.8	10.8	11.04	10.77	1.09M
April 14, 2025	10.84	10.98	10.98	11.08	10.77	1.65M
April 11, 2025	10.29	10.65	10.65	10.65	10.03	1.34M
April 10, 2025	10.25	10.27	10.27	10.45	9.89	1.85M
April 09, 2025	9.49	10.53	10.53	10.68	9.23	3.08M
April 08, 2025	10.41	9.62	9.62	10.67	9.52	2.44M
April 07, 2025	10.06	10.29	10.29	11.06	9.78	2.27M
April 04, 2025	10.64	10.53	10.53	10.84	9.95	2.94M
April 03, 2025	11.2	11.21	11.21	11.55	11.01	1.74M
April 02, 2025	11.41	11.76	11.76	11.81	11.37	716,826
April 01, 2025	11.45	11.64	11.64	11.65	11.4	1.17M
March 31, 2025	11.26	11.47	11.47	11.58	11.12	1.27M
March 28, 2025	11.92	11.54	11.54	12	11.39	1.53M
March 27, 2025	11.85	12.02	12.02	12.05	11.74	901,200
March 26, 2025	11.8	11.98	11.98	12	11.8	901,800
March 25, 2025	11.89	11.85	11.85	12.01	11.74	1.08M
March 24, 2025	12.07	11.94	11.94	12.16	11.81	811,600
March 21, 2025	12.04	11.98	11.98	12.09	11.72	2.54M
March 20, 2025	11.92	12.26	12.26	12.36	11.91	1.17M
March 19, 2025	12.18	12.19	12.19	12.35	11.99	1.53M
March 18, 2025	12.09	12.2	12.2	12.37	11.98	1.85M
March 17, 2025	11.83	12.03	12.03	12.22	11.78	1.72M
March 14, 2025	11.51	11.67	11.67	11.83	11.43	1.86M
March 13, 2025	11.6	11.18	11.18	11.72	11.02	1.95M
March 12, 2025	11.51	11.65	11.65	11.68	11.3	1.62M
March 11, 2025	11.4	11.44	11.44	11.69	11.15	1.77M
March 10, 2025	11.62	11.33	11.33	11.83	11.33	1.41M
March 07, 2025	11.61	11.81	11.81	11.92	11.46	1.24M
March 06, 2025	11.65	11.6	11.6	11.68	11.29	1.64M

O-I Glass, Inc. (OI) NYSE