O-I Glass (OI)
NYSE:OI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
10.82
11.01
10.64
10.72
10.72
+4.08%
1,274,334
0.64
Apr 07, 2026
10.24
10.38
10.13
10.30
10.30
+0.19%
1,302,794
0.65
Apr 06, 2026
10.27
10.36
10.12
10.28
10.28
-0.68%
1,365,343
0.67
Apr 03, 2026
10.35
10.58
10.01
10.35
10.35
0.00%
0
0.00
Apr 02, 2026
10.35
10.58
10.01
10.35
10.35
-2.45%
1,628,854
0.76
Apr 01, 2026
10.55
10.76
10.50
10.61
10.61
+0.95%
1,415,767
0.66
Mar 31, 2026
10.41
10.56
10.14
10.51
10.51
+3.14%
3,878,623
1.85
Mar 30, 2026
10.37
10.40
10.13
10.19
10.19
-0.59%
2,105,393
1.01
Mar 27, 2026
10.46
10.52
10.17
10.25
10.25
-2.57%
1,675,877
0.80
Mar 26, 2026
10.71
10.90
10.44
10.52
10.52
-2.77%
1,538,016
0.74
Mar 25, 2026
10.81
10.88
10.63
10.82
10.82
+1.98%
1,694,178
0.82
Mar 24, 2026
10.25
10.78
10.25
10.61
10.61
+1.92%
2,124,365
1.04
Mar 23, 2026
10.22
10.46
10.06
10.41
10.41
+5.58%
2,701,300
1.35
Mar 20, 2026
10.24
10.39
9.84
9.86
9.86
-4.73%
5,328,827
2.73
Mar 19, 2026
10.12
10.39
9.91
10.35
10.35
-0.48%
3,779,439
1.93
Mar 18, 2026
10.40
10.77
10.38
10.40
10.40
-2.89%
2,214,235
1.11
Mar 17, 2026
10.57
10.71
10.37
10.71
10.71
+2.19%
3,472,641
1.74
Mar 16, 2026
10.76
10.84
10.45
10.48
10.48
-1.32%
2,620,094
1.32
Mar 13, 2026
11.08
11.10
10.57
10.62
10.62
-3.28%
3,091,681
1.57
Mar 12, 2026
11.20
11.27
10.78
10.98
10.98
-3.26%
2,876,669
1.47
Mar 11, 2026
11.54
11.77
11.32
11.35
11.35
-2.66%
2,404,065
1.22
Mar 10, 2026
11.60
11.91
11.47
11.66
11.66
+0.43%
2,688,287
1.37
Mar 09, 2026
11.25
11.61
10.89
11.61
11.61
+2.02%
3,441,436
1.78
Mar 06, 2026
11.80
11.81
11.35
11.38
11.38
-4.93%
2,415,989
1.25
Mar 05, 2026
12.26
12.42
11.85
11.97
11.97
-3.62%
2,580,202
1.35
Mar 04, 2026
12.70
12.83
12.08
12.42
12.42
-0.96%
3,185,479
1.68
Mar 03, 2026
12.96
13.10
12.41
12.54
12.54
-6.63%
2,888,274
1.52
Mar 02, 2026
13.12
13.63
13.12
13.43
13.43
+0.22%
2,578,458
1.34
Feb 27, 2026
12.99
13.76
12.99
13.40
13.40
+2.13%
3,223,435
1.69
Feb 26, 2026
12.78
13.23
12.41
13.12
13.12
+1.86%
2,867,986
1.52
Feb 25, 2026
14.16
14.25
12.83
12.88
12.88
-13.15%
3,304,438
1.78
Feb 24, 2026
14.78
15.02
14.78
14.83
14.83
+0.61%
1,060,729
0.58
Feb 23, 2026
15.30
15.30
14.70
14.74
14.74
-4.16%
1,470,611
0.78
Feb 20, 2026
15.12
15.46
15.12
15.38
15.38
+1.45%
1,071,485
0.54
Feb 19, 2026
14.89
15.23
14.89
15.16
15.16
+1.13%
1,277,281
0.63
Feb 18, 2026
14.66
14.99
14.61
14.99
14.99
+2.39%
1,773,504
0.87
Feb 17, 2026
14.81
14.86
14.57
14.64
14.64
-1.01%
1,560,754
0.77
Feb 16, 2026
15.07
15.21
14.75
14.79
14.79
0.00%
0
0.00
Feb 13, 2026
15.07
15.21
14.75
14.79
14.79
-1.92%
1,704,542
0.84
Feb 12, 2026
15.36
15.66
14.81
15.08
15.08
-3.21%
1,970,316
0.98
Feb 11, 2026
15.69
16.08
15.05
15.58
15.58
-5.12%
3,720,740
1.88
Feb 10, 2026
16.30
16.91
16.30
16.39
16.39
-0.18%
2,850,593
1.46
Feb 09, 2026
16.45
16.61
16.25
16.42
16.42
-1.26%
1,545,746
0.79
Feb 06, 2026
16.22
16.70
16.22
16.63
16.63
+1.22%
1,610,039
0.83
Feb 05, 2026
16.45
16.69
16.24
16.43
16.43
-0.84%
1,504,261
0.77
Feb 04, 2026
16.00
16.63
15.98
16.57
16.57
+5.27%
1,540,623
0.79
Feb 03, 2026
15.75
16.09
15.57
15.74
15.74
+0.90%
1,323,008
0.67
Feb 02, 2026
15.25
15.84
15.16
15.60
15.60
+2.09%
1,460,257
0.72
Jan 30, 2026
15.11
15.39
14.99
15.28
15.28
+0.07%
1,241,751
0.61
Jan 29, 2026
15.23
15.34
14.91
15.27
15.27
+1.60%
1,185,802
0.57
Rows: