Education
About Us
Working with TipRanks
Follow Us
O-I Glass (OI)
NYSE:OI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
14.70
14.86
14.47
14.83
14.83
+1.23%
3,753,935
1.92
Dec 19, 2025
14.90
15.08
14.63
14.65
14.65
-2.27%
4,576,194
2.40
Dec 18, 2025
15.26
15.34
14.93
14.99
14.99
-1.12%
4,035,260
2.12
Dec 17, 2025
15.15
15.30
15.04
15.16
15.16
+0.07%
1,639,225
0.87
Dec 16, 2025
15.54
15.59
15.00
15.15
15.15
-2.95%
1,837,900
0.98
Dec 15, 2025
15.56
15.72
15.43
15.61
15.61
+1.04%
2,533,602
1.37
Dec 12, 2025
15.07
15.52
14.98
15.45
15.45
+3.21%
2,981,649
1.64
Dec 11, 2025
14.82
15.03
14.81
14.97
14.97
+1.29%
2,138,591
1.19
Dec 10, 2025
14.17
14.91
14.11
14.78
14.78
+4.38%
2,053,701
1.14
Dec 09, 2025
14.11
14.42
14.05
14.16
14.16
+0.21%
2,374,244
1.33
Dec 08, 2025
14.48
14.48
13.94
14.13
14.13
-2.01%
1,390,942
0.78
Dec 05, 2025
13.97
14.60
13.92
14.42
14.42
+3.89%
2,135,812
1.21
Dec 04, 2025
14.07
14.09
13.66
13.88
13.88
-0.57%
3,163,307
1.82
Dec 03, 2025
13.20
13.97
13.01
13.96
13.96
+4.88%
3,484,878
2.04
Dec 02, 2025
13.42
13.50
13.22
13.31
13.31
-0.30%
2,706,477
1.57
Dec 01, 2025
13.47
13.53
13.29
13.35
13.35
-0.96%
1,510,876
0.88
Nov 28, 2025
13.50
13.50
13.26
13.48
13.48
+0.22%
859,567
0.50
Nov 26, 2025
13.16
13.49
13.07
13.45
13.45
+2.44%
5,026,570
3.01
Nov 25, 2025
12.87
13.45
12.81
13.13
13.13
+3.88%
7,608,714
4.84
Nov 24, 2025
13.18
13.18
12.64
12.64
12.64
-4.24%
3,832,081
2.51
Nov 21, 2025
12.76
13.33
12.66
13.20
13.20
+3.86%
1,460,716
0.95
Nov 20, 2025
12.77
12.87
12.51
12.71
12.71
+0.08%
956,594
0.62
Nov 19, 2025
12.75
12.87
12.69
12.70
12.70
-1.09%
868,341
0.56
Nov 18, 2025
12.79
12.94
12.73
12.84
12.84
+0.16%
838,912
0.54
Nov 17, 2025
13.67
13.76
12.78
12.82
12.82
-2.81%
1,850,742
1.21
Nov 14, 2025
13.15
13.35
12.95
13.19
13.19
-0.75%
1,416,227
0.93
Nov 13, 2025
13.00
13.48
12.97
13.29
13.29
+2.94%
1,190,557
0.78
Nov 12, 2025
13.15
13.47
12.90
12.91
12.91
-1.22%
1,380,929
0.90
Nov 11, 2025
12.93
13.25
12.84
13.07
13.07
+1.79%
1,288,858
0.84
Nov 10, 2025
13.00
13.10
12.61
12.84
12.84
-0.31%
1,469,149
0.96
Nov 07, 2025
13.28
13.29
12.86
12.88
12.88
-2.42%
1,575,733
1.04
Nov 06, 2025
13.81
13.81
13.12
13.20
13.20
-2.00%
3,132,025
2.10
Nov 05, 2025
13.12
13.87
12.75
13.47
13.47
+14.15%
4,813,800
3.36
Nov 04, 2025
11.66
11.96
11.52
11.80
11.80
+0.34%
2,194,182
1.54
Nov 03, 2025
11.29
11.78
11.20
11.76
11.76
+4.16%
2,451,483
1.75
Oct 31, 2025
11.31
11.40
11.13
11.29
11.29
-1.48%
3,061,647
2.18
Oct 30, 2025
11.39
11.64
11.31
11.46
11.46
-1.12%
1,865,789
1.33
Oct 29, 2025
11.97
12.03
11.52
11.59
11.59
-3.98%
2,626,342
1.85
Oct 28, 2025
12.11
12.22
12.06
12.07
12.07
-1.31%
915,841
0.60
Oct 27, 2025
12.59
12.66
12.22
12.23
12.23
-2.94%
1,069,984
0.69
Oct 24, 2025
12.55
12.72
12.44
12.60
12.60
+0.64%
1,049,858
0.68
Oct 23, 2025
12.29
12.57
12.22
12.52
12.52
+1.87%
1,037,786
0.66
Oct 22, 2025
12.18
12.49
12.14
12.29
12.29
+0.99%
2,507,645
1.63
Oct 21, 2025
12.27
12.27
12.00
12.17
12.17
-0.41%
1,001,336
0.65
Oct 20, 2025
12.27
12.38
12.06
12.22
12.22
0.00%
749,369
0.48
Oct 17, 2025
11.94
12.22
11.85
12.22
12.22
+1.24%
831,859
0.53
Oct 16, 2025
11.81
12.08
11.66
12.07
12.07
+2.55%
1,522,836
0.98
Oct 15, 2025
11.68
12.01
11.66
11.77
11.77
+1.29%
1,572,314
1.02
Oct 14, 2025
11.26
11.70
11.20
11.62
11.62
+1.66%
1,322,859
0.86
Oct 13, 2025
11.68
11.87
11.43
11.43
11.43
-1.72%
1,121,273
0.72
Rows: