5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
+1.87%
3 MONTH PERFORMANCE
+24.45%
6 MONTH PERFORMANCE
+4.46%
YEAR-TO-DATE PERFORMANCE
+3.12%
1 YEAR PERFORMANCE
+29.64%
O-I Glass, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $15.52 | $15.21 (-2%) | $15.59 | $15.14 | 1.09 M | $2.40 B |
| 01/26/2026 | $15.77 | $15.52 (-1.59%) | $15.78 | $15.46 | 1.47 M | $2.45 B |
| 01/23/2026 | $15.42 | $15.62 (1.3%) | $15.65 | $15.27 | 905.40 K | $2.47 B |
| 01/22/2026 | $15.32 | $15.40 (0.52%) | $15.56 | $15.28 | 1.04 M | $2.43 B |
| 01/21/2026 | $15.05 | $15.25 (1.33%) | $15.34 | $14.92 | 1.71 M | $2.41 B |
| 01/20/2026 | $15.04 | $14.88 (-1.06%) | $15.27 | $14.78 | 1.23 M | $2.35 B |
| 01/16/2026 | $15.72 | $15.40 (-2.04%) | $15.86 | $15.28 | 1.11 M | $2.43 B |
| 01/15/2026 | $16.00 | $15.81 (-1.19%) | $16.03 | $15.69 | 1.61 M | $2.50 B |
| 01/14/2026 | $15.75 | $15.91 (1.02%) | $15.99 | $15.54 | 1.49 M | $2.51 B |
| 01/13/2026 | $15.56 | $15.70 (0.9%) | $15.84 | $15.45 | 2.01 M | $2.48 B |
| 01/12/2026 | $15.48 | $15.56 (0.52%) | $15.76 | $15.44 | 1.85 M | $2.46 B |
| 01/09/2026 | $15.34 | $15.48 (0.91%) | $15.59 | $14.98 | 2.13 M | $2.44 B |
| 01/08/2026 | $14.97 | $15.33 (2.4%) | $15.44 | $14.95 | 2.33 M | $2.42 B |
| 01/07/2026 | $15.91 | $15.17 (-4.65%) | $16.04 | $15.06 | 2.48 M | $2.40 B |
| 01/06/2026 | $15.68 | $15.86 (1.15%) | $15.90 | $15.46 | 4.65 M | $2.50 B |
| 01/05/2026 | $15.60 | $15.25 (-2.24%) | $15.73 | $15.23 | 3.77 M | $2.41 B |
| 01/02/2026 | $14.85 | $15.16 (2.09%) | $15.20 | $14.76 | 2.92 M | $2.39 B |
| 12/31/2025 | $14.82 | $14.76 (-0.4%) | $15.00 | $14.70 | 1.73 M | $2.33 B |
| 12/30/2025 | $15.00 | $14.85 (-1%) | $15.01 | $14.85 | 1.92 M | $2.34 B |
| 12/29/2025 | $14.89 | $14.97 (0.54%) | $15.06 | $14.81 | 1.13 M | $2.36 B |
| 12/26/2025 | $14.93 | $14.94 (0.07%) | $15.09 | $14.93 | 953.70 K | $2.36 B |
| 12/24/2025 | $14.94 | $14.97 (0.2%) | $15.00 | $14.84 | 513.51 K | $2.36 B |
| 12/23/2025 | $14.84 | $14.89 (0.34%) | $15.00 | $14.64 | 2.12 M | $2.35 B |
| 12/22/2025 | $14.70 | $14.83 (0.88%) | $14.86 | $14.47 | 3.75 M | $2.34 B |
| 12/19/2025 | $14.90 | $14.65 (-1.68%) | $15.08 | $14.63 | 4.58 M | $2.31 B |
| 12/18/2025 | $15.26 | $14.99 (-1.77%) | $15.34 | $14.93 | 4.04 M | $2.37 B |
| 12/17/2025 | $15.15 | $15.16 (0.07%) | $15.30 | $15.04 | 1.64 M | $2.39 B |
| 12/16/2025 | $15.54 | $15.15 (-2.51%) | $15.59 | $15.00 | 1.84 M | $2.39 B |
| 12/15/2025 | $15.56 | $15.61 (0.32%) | $15.72 | $15.43 | 2.53 M | $2.46 B |
| 12/12/2025 | $15.07 | $15.45 (2.52%) | $15.52 | $14.98 | 2.98 M | $2.44 B |
| 12/11/2025 | $14.82 | $14.97 (1.01%) | $15.03 | $14.81 | 2.14 M | $2.36 B |
| 12/10/2025 | $14.17 | $14.78 (4.3%) | $14.91 | $14.11 | 2.05 M | $2.33 B |
| 12/09/2025 | $14.11 | $14.16 (0.35%) | $14.42 | $14.05 | 2.37 M | $2.24 B |
| 12/08/2025 | $14.48 | $14.13 (-2.42%) | $14.48 | $13.94 | 1.39 M | $2.23 B |
| 12/05/2025 | $13.97 | $14.42 (3.22%) | $14.60 | $13.92 | 2.14 M | $2.28 B |
| 12/04/2025 | $14.07 | $13.88 (-1.35%) | $14.09 | $13.66 | 3.16 M | $2.19 B |
| 12/03/2025 | $13.20 | $13.96 (5.76%) | $13.97 | $13.01 | 3.48 M | $2.20 B |
| 12/02/2025 | $13.42 | $13.31 (-0.82%) | $13.50 | $13.22 | 2.71 M | $2.10 B |
| 12/01/2025 | $13.47 | $13.35 (-0.89%) | $13.53 | $13.29 | 1.51 M | $2.11 B |
| 11/28/2025 | $13.50 | $13.48 (-0.15%) | $13.50 | $13.26 | 859.60 K | $2.13 B |
| 11/26/2025 | $13.16 | $13.45 (2.2%) | $13.49 | $13.07 | 5.03 M | $2.12 B |
| 11/25/2025 | $12.87 | $13.13 (2.02%) | $13.45 | $12.81 | 7.61 M | $2.07 B |
| 11/24/2025 | $13.18 | $12.64 (-4.1%) | $13.18 | $12.64 | 3.83 M | $2.00 B |
| 11/21/2025 | $12.76 | $13.20 (3.45%) | $13.33 | $12.66 | 1.46 M | $2.08 B |
| 11/20/2025 | $12.77 | $12.71 (-0.47%) | $12.87 | $12.51 | 956.60 K | $2.01 B |
| 11/19/2025 | $12.75 | $12.70 (-0.39%) | $12.87 | $12.69 | 868.34 K | $2.01 B |
| 11/18/2025 | $12.79 | $12.84 (0.39%) | $12.94 | $12.73 | 838.91 K | $2.03 B |
| 11/17/2025 | $13.67 | $12.82 (-6.22%) | $13.76 | $12.78 | 1.85 M | $2.02 B |
| 11/14/2025 | $13.15 | $13.19 (0.3%) | $13.35 | $12.95 | 1.42 M | $2.08 B |
| 11/13/2025 | $13.00 | $13.29 (2.23%) | $13.48 | $12.97 | 1.19 M | $2.10 B |
| 11/12/2025 | $13.15 | $12.91 (-1.83%) | $13.47 | $12.90 | 1.38 M | $2.04 B |
| 11/11/2025 | $12.93 | $13.07 (1.08%) | $13.25 | $12.84 | 1.29 M | $2.06 B |
| 11/10/2025 | $13.00 | $12.84 (-1.23%) | $13.10 | $12.61 | 1.47 M | $2.03 B |
| 11/07/2025 | $13.28 | $12.88 (-3.01%) | $13.29 | $12.86 | 1.58 M | $2.03 B |
| 11/06/2025 | $13.81 | $13.20 (-4.42%) | $13.81 | $13.12 | 3.13 M | $2.08 B |
| 11/05/2025 | $13.12 | $13.47 (2.67%) | $13.87 | $12.75 | 4.81 M | $2.13 B |
| 11/04/2025 | $11.66 | $11.80 (1.2%) | $11.96 | $11.52 | 2.19 M | $1.86 B |
| 11/03/2025 | $11.29 | $11.76 (4.16%) | $11.78 | $11.20 | 2.45 M | $1.86 B |
| 10/31/2025 | $11.31 | $11.29 (-0.18%) | $11.40 | $11.13 | 3.06 M | $1.78 B |
| 10/30/2025 | $11.39 | $11.46 (0.61%) | $11.64 | $11.31 | 1.87 M | $1.81 B |
| 10/29/2025 | $11.97 | $11.59 (-3.17%) | $12.03 | $11.52 | 2.63 M | $1.83 B |
| 10/28/2025 | $12.11 | $12.07 (-0.33%) | $12.22 | $12.06 | 915.84 K | $1.91 B |
| 10/27/2025 | $12.59 | $12.23 (-2.86%) | $12.66 | $12.22 | 1.07 M | $1.93 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.
