O-I Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.04	14.34	13.63	13.79	13.79	2.60%	2,150,175
May 9, 2025	13.20	13.45	13.08	13.44	13.44	2.67%	1,145,586
May 8, 2025	13.04	13.23	12.89	13.09	13.09	1.71%	1,975,469
May 7, 2025	13.26	13.30	12.80	12.87	12.87	-2.13%	1,209,184
May 6, 2025	13.17	13.39	13.05	13.15	13.15	-0.75%	1,212,581
May 5, 2025	13.12	13.49	13.03	13.25	13.25	0.23%	1,152,652
May 2, 2025	13.11	13.33	12.84	13.22	13.22	3.20%	1,637,066
May 1, 2025	12.64	13.21	12.64	12.81	12.81	1.18%	1,585,005
Apr 30, 2025	12.70	12.85	12.29	12.66	12.66	4.20%	2,269,535
Apr 29, 2025	11.98	12.23	11.93	12.15	12.15	1.50%	1,853,803
Apr 28, 2025	11.85	12.18	11.83	11.97	11.97	0.34%	1,010,180
Apr 25, 2025	11.81	11.98	11.70	11.93	11.93	-	1,412,030
Apr 24, 2025	11.25	12.05	11.13	11.93	11.93	6.23%	1,704,175
Apr 23, 2025	11.53	11.85	11.14	11.23	11.23	-0.88%	1,753,947
Apr 22, 2025	10.95	11.37	10.89	11.33	11.33	5.10%	1,276,130
Apr 21, 2025	10.86	10.95	10.70	10.78	10.78	-1.55%	934,436
Apr 17, 2025	10.84	11.08	10.83	10.95	10.95	1.20%	876,741
Apr 16, 2025	10.82	10.92	10.65	10.82	10.82	0.19%	863,177
Apr 15, 2025	10.88	11.04	10.77	10.80	10.80	-1.64%	1,278,346
Apr 14, 2025	10.84	11.08	10.77	10.98	10.98	3.10%	1,645,067
Apr 11, 2025	10.29	10.65	10.03	10.65	10.65	3.70%	1,338,242
Apr 10, 2025	10.25	10.45	9.89	10.27	10.27	-2.47%	1,851,709
Apr 9, 2025	9.49	10.68	9.23	10.53	10.53	9.46%	3,210,408
Apr 8, 2025	10.41	10.67	9.52	9.62	9.62	-6.51%	2,441,069
Apr 7, 2025	10.06	11.06	9.78	10.29	10.29	-2.28%	2,273,693
Apr 4, 2025	10.64	10.84	9.95	10.53	10.53	-6.07%	2,942,567
Apr 3, 2025	11.20	11.55	11.01	11.21	11.21	-4.68%	1,738,233
Apr 2, 2025	11.41	11.81	11.37	11.76	11.76	1.03%	934,900
Apr 1, 2025	11.45	11.65	11.40	11.64	11.64	1.48%	1,171,184
Mar 31, 2025	11.26	11.58	11.12	11.47	11.47	-0.61%	1,267,527
Mar 28, 2025	11.92	12.00	11.39	11.54	11.54	-3.99%	1,534,640
Mar 27, 2025	11.85	12.05	11.74	12.02	12.02	0.33%	901,168
Mar 26, 2025	11.80	12.00	11.80	11.98	11.98	1.10%	901,759
Mar 25, 2025	11.89	12.01	11.74	11.85	11.85	-0.75%	1,076,052
Mar 24, 2025	12.07	12.16	11.81	11.94	11.94	-0.33%	811,555
Mar 21, 2025	12.04	12.09	11.72	11.98	11.98	-2.28%	2,633,914
Mar 20, 2025	11.92	12.36	11.91	12.26	12.26	0.57%	1,171,342
Mar 19, 2025	12.18	12.35	11.99	12.19	12.19	-0.08%	1,532,374
Mar 18, 2025	12.09	12.37	11.98	12.20	12.20	1.41%	1,848,043
Mar 17, 2025	11.83	12.22	11.78	12.03	12.03	3.08%	1,721,571
Mar 14, 2025	11.51	11.83	11.43	11.67	11.67	4.38%	2,132,245
Mar 13, 2025	11.60	11.72	11.02	11.18	11.18	-4.03%	1,952,463
Mar 12, 2025	11.51	11.68	11.30	11.65	11.65	1.84%	1,623,031
Mar 11, 2025	11.40	11.69	11.15	11.44	11.44	0.97%	1,769,639
Mar 10, 2025	11.62	11.83	11.33	11.33	11.33	-4.06%	1,410,213
Mar 7, 2025	11.61	11.92	11.46	11.81	11.81	1.81%	1,240,006
Mar 6, 2025	11.65	11.68	11.29	11.60	11.60	-1.02%	1,638,204
Mar 5, 2025	10.92	11.75	10.86	11.72	11.72	10.25%	2,298,061
Mar 4, 2025	10.70	10.94	10.47	10.63	10.63	-2.48%	1,543,783
Mar 3, 2025	11.59	11.75	10.84	10.90	10.90	-4.97%	1,658,024