5 DAY PERFORMANCE
+6.12%
1 MONTH PERFORMANCE
+9.71%
3 MONTH PERFORMANCE
+6.57%
6 MONTH PERFORMANCE
+9.61%
YEAR-TO-DATE PERFORMANCE
+16.79%
1 YEAR PERFORMANCE
-15.37%
O-I Glass, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.70 | $12.66 (-0.31%) | $12.85 | $12.29 | 2.26 M | $1.97 B |
| 04/29/2025 | $11.98 | $12.15 (1.42%) | $12.23 | $11.93 | 1.85 M | $1.87 B |
| 04/28/2025 | $11.85 | $11.97 (1.01%) | $12.18 | $11.83 | 1.01 M | $1.84 B |
| 04/25/2025 | $11.81 | $11.93 (1.02%) | $11.98 | $11.70 | 1.41 M | $1.83 B |
| 04/24/2025 | $11.25 | $11.93 (6.04%) | $12.05 | $11.13 | 1.70 M | $1.84 B |
| 04/23/2025 | $11.53 | $11.23 (-2.6%) | $11.85 | $11.14 | 1.75 M | $1.74 B |
| 04/22/2025 | $10.95 | $11.33 (3.47%) | $11.37 | $10.89 | 1.28 M | $1.75 B |
| 04/21/2025 | $10.86 | $10.78 (-0.74%) | $10.95 | $10.70 | 934,436 | $1.67 B |
| 04/17/2025 | $10.84 | $10.95 (1.01%) | $11.08 | $10.83 | 876,741 | $1.69 B |
| 04/16/2025 | $10.82 | $10.82 (0%) | $10.92 | $10.65 | 863,200 | $1.67 B |
| 04/15/2025 | $10.88 | $10.80 (-0.74%) | $11.04 | $10.77 | 1.28 M | $1.67 B |
| 04/14/2025 | $10.84 | $10.98 (1.29%) | $11.08 | $10.77 | 1.65 M | $1.70 B |
| 04/11/2025 | $10.29 | $10.65 (3.5%) | $10.65 | $10.03 | 1.34 M | $1.65 B |
| 04/10/2025 | $10.25 | $10.27 (0.2%) | $10.45 | $9.89 | 1.85 M | $1.59 B |
| 04/09/2025 | $9.49 | $10.53 (10.96%) | $10.68 | $9.23 | 3.21 M | $1.63 B |
| 04/08/2025 | $10.41 | $9.62 (-7.59%) | $10.67 | $9.52 | 2.44 M | $1.49 B |
| 04/07/2025 | $10.06 | $10.29 (2.29%) | $11.06 | $9.78 | 2.27 M | $1.59 B |
| 04/04/2025 | $10.64 | $10.53 (-1.03%) | $10.84 | $9.95 | 2.94 M | $1.63 B |
| 04/03/2025 | $11.20 | $11.21 (0.09%) | $11.55 | $11.01 | 1.74 M | $1.73 B |
| 04/02/2025 | $11.41 | $11.76 (3.07%) | $11.81 | $11.37 | 934,900 | $1.82 B |
| 04/01/2025 | $11.45 | $11.64 (1.66%) | $11.65 | $11.40 | 1.17 M | $1.80 B |
| 03/31/2025 | $11.26 | $11.47 (1.87%) | $11.58 | $11.12 | 1.27 M | $1.77 B |
| 03/28/2025 | $11.92 | $11.54 (-3.19%) | $12.00 | $11.39 | 1.53 M | $1.78 B |
| 03/27/2025 | $11.85 | $12.02 (1.43%) | $12.05 | $11.74 | 901,200 | $1.86 B |
| 03/26/2025 | $11.80 | $11.98 (1.53%) | $12.00 | $11.80 | 901,800 | $1.85 B |
| 03/25/2025 | $11.89 | $11.85 (-0.34%) | $12.01 | $11.74 | 1.08 M | $1.83 B |
| 03/24/2025 | $12.07 | $11.94 (-1.08%) | $12.16 | $11.81 | 811,600 | $1.85 B |
| 03/21/2025 | $12.04 | $11.98 (-0.5%) | $12.09 | $11.72 | 2.63 M | $1.85 B |
| 03/20/2025 | $11.92 | $12.26 (2.85%) | $12.36 | $11.91 | 1.17 M | $1.90 B |
| 03/19/2025 | $12.18 | $12.19 (0.08%) | $12.35 | $11.99 | 1.53 M | $1.88 B |
| 03/18/2025 | $12.09 | $12.20 (0.91%) | $12.37 | $11.98 | 1.85 M | $1.89 B |
| 03/17/2025 | $11.83 | $12.03 (1.69%) | $12.22 | $11.78 | 1.72 M | $1.86 B |
| 03/14/2025 | $11.51 | $11.67 (1.39%) | $11.83 | $11.43 | 2.13 M | $1.80 B |
| 03/13/2025 | $11.60 | $11.18 (-3.62%) | $11.72 | $11.02 | 1.95 M | $1.73 B |
| 03/12/2025 | $11.51 | $11.65 (1.22%) | $11.68 | $11.30 | 1.62 M | $1.80 B |
| 03/11/2025 | $11.40 | $11.44 (0.35%) | $11.69 | $11.15 | 1.77 M | $1.77 B |
| 03/10/2025 | $11.62 | $11.33 (-2.5%) | $11.83 | $11.33 | 1.41 M | $1.75 B |
| 03/07/2025 | $11.61 | $11.81 (1.72%) | $11.92 | $11.46 | 1.24 M | $1.83 B |
| 03/06/2025 | $11.65 | $11.60 (-0.43%) | $11.68 | $11.29 | 1.64 M | $1.79 B |
| 03/05/2025 | $10.92 | $11.72 (7.33%) | $11.75 | $10.86 | 2.30 M | $1.81 B |
| 03/04/2025 | $10.70 | $10.63 (-0.65%) | $10.94 | $10.47 | 1.54 M | $1.64 B |
| 03/03/2025 | $11.59 | $10.90 (-5.95%) | $11.75 | $10.84 | 1.66 M | $1.69 B |
| 02/28/2025 | $11.26 | $11.47 (1.87%) | $11.62 | $11.25 | 1.69 M | $1.77 B |
| 02/27/2025 | $11.42 | $11.32 (-0.88%) | $11.48 | $11.22 | 1.07 M | $1.75 B |
| 02/26/2025 | $11.57 | $11.46 (-0.95%) | $11.64 | $11.28 | 913,010 | $1.77 B |
| 02/25/2025 | $11.47 | $11.42 (-0.44%) | $11.55 | $11.36 | 971,818 | $1.77 B |
| 02/24/2025 | $11.40 | $11.34 (-0.53%) | $11.59 | $11.25 | 1.20 M | $1.75 B |
| 02/21/2025 | $11.87 | $11.29 (-4.89%) | $11.87 | $11.25 | 1.91 M | $1.75 B |
| 02/20/2025 | $11.14 | $11.76 (5.57%) | $11.81 | $11.14 | 1.59 M | $1.82 B |
| 02/19/2025 | $11.55 | $11.26 (-2.51%) | $11.72 | $11.22 | 1.59 M | $1.74 B |
| 02/18/2025 | $11.60 | $11.68 (0.69%) | $11.90 | $11.53 | 1.38 M | $1.81 B |
| 02/14/2025 | $11.70 | $11.57 (-1.11%) | $11.90 | $11.44 | 792,242 | $1.79 B |
| 02/13/2025 | $11.77 | $11.70 (-0.59%) | $11.84 | $11.52 | 1.10 M | $1.81 B |
| 02/12/2025 | $11.39 | $11.51 (1.05%) | $11.64 | $11.31 | 903,292 | $1.78 B |
| 02/11/2025 | $11.47 | $11.64 (1.48%) | $11.65 | $11.41 | 1.07 M | $1.80 B |
| 02/10/2025 | $11.65 | $11.55 (-0.86%) | $11.85 | $11.54 | 1.19 M | $1.79 B |
| 02/07/2025 | $11.53 | $11.49 (-0.35%) | $11.77 | $11.39 | 1.28 M | $1.78 B |
| 02/06/2025 | $12.14 | $11.55 (-4.86%) | $12.24 | $11.41 | 2.15 M | $1.79 B |
| 02/05/2025 | $12.37 | $12.06 (-2.51%) | $12.75 | $11.95 | 3.62 M | $1.86 B |
| 02/04/2025 | $11.54 | $11.73 (1.65%) | $11.78 | $11.51 | 1.88 M | $1.81 B |
| 02/03/2025 | $11.61 | $11.61 (0%) | $11.69 | $11.30 | 1.36 M | $1.80 B |
| 01/31/2025 | $11.77 | $11.94 (1.44%) | $12.21 | $11.77 | 1.76 M | $1.85 B |
| 01/30/2025 | $11.77 | $11.88 (0.93%) | $12.10 | $11.66 | 1.92 M | $1.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
