5 DAY PERFORMANCE
+3.35%
1 MONTH PERFORMANCE
+20.19%
3 MONTH PERFORMANCE
+38.85%
6 MONTH PERFORMANCE
+47.26%
YEAR-TO-DATE PERFORMANCE
+43.59%
1 YEAR PERFORMANCE
+48.24%
O-I Glass, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $15.19 | $15.57 (2.5%) | $15.59 | $15.06 | 1.33 M | $2.39 B |
07/01/2025 | $14.74 | $15.13 (2.65%) | $15.28 | $14.71 | 1.92 M | $2.33 B |
06/30/2025 | $15.12 | $14.74 (-2.51%) | $15.12 | $14.64 | 2.23 M | $2.27 B |
06/27/2025 | $15.55 | $15.06 (-3.15%) | $15.58 | $14.89 | 3.85 M | $2.31 B |
06/26/2025 | $15.27 | $15.51 (1.57%) | $15.57 | $15.24 | 2.26 M | $2.38 B |
06/25/2025 | $14.98 | $15.19 (1.4%) | $15.33 | $14.85 | 2.39 M | $2.33 B |
06/24/2025 | $14.50 | $14.70 (1.38%) | $14.83 | $14.50 | 3.01 M | $2.26 B |
06/23/2025 | $13.97 | $14.39 (3.01%) | $14.80 | $13.95 | 4.48 M | $2.21 B |
06/20/2025 | $13.58 | $14.02 (3.24%) | $14.14 | $13.51 | 3.81 M | $2.15 B |
06/18/2025 | $13.51 | $13.51 (0%) | $13.74 | $13.48 | 795.60 K | $2.08 B |
06/17/2025 | $13.67 | $13.60 (-0.51%) | $13.81 | $13.54 | 698.00 K | $2.09 B |
06/16/2025 | $13.61 | $13.80 (1.4%) | $13.90 | $13.52 | 871.80 K | $2.12 B |
06/13/2025 | $13.54 | $13.56 (0.15%) | $13.70 | $13.40 | 1.25 M | $2.08 B |
06/12/2025 | $13.79 | $13.75 (-0.29%) | $13.98 | $13.57 | 1.22 M | $2.11 B |
06/11/2025 | $13.63 | $14.01 (2.79%) | $14.06 | $13.56 | 1.52 M | $2.15 B |
06/10/2025 | $13.61 | $13.65 (0.29%) | $13.75 | $13.54 | 1.36 M | $2.10 B |
06/09/2025 | $13.79 | $13.59 (-1.45%) | $13.80 | $13.57 | 941.62 K | $2.09 B |
06/06/2025 | $13.44 | $13.62 (1.34%) | $13.64 | $13.44 | 1.07 M | $2.09 B |
06/05/2025 | $13.21 | $13.25 (0.3%) | $13.30 | $12.88 | 732.00 K | $2.04 B |
06/04/2025 | $12.99 | $13.04 (0.38%) | $13.30 | $12.90 | 1.66 M | $2.00 B |
06/03/2025 | $12.84 | $12.95 (0.86%) | $13.07 | $12.70 | 830.81 K | $1.99 B |
06/02/2025 | $13.11 | $12.89 (-1.68%) | $13.25 | $12.81 | 1.52 M | $1.98 B |
05/30/2025 | $13.10 | $13.11 (0.08%) | $13.22 | $12.92 | 1.30 M | $2.02 B |
05/29/2025 | $13.21 | $13.17 (-0.3%) | $13.21 | $12.99 | 848.80 K | $2.02 B |
05/28/2025 | $13.35 | $13.06 (-2.17%) | $13.35 | $13.00 | 702.90 K | $2.01 B |
05/27/2025 | $13.20 | $13.41 (1.59%) | $13.44 | $13.13 | 874.10 K | $2.06 B |
05/23/2025 | $12.99 | $13.05 (0.46%) | $13.18 | $12.99 | 781.90 K | $2.01 B |
05/22/2025 | $13.48 | $13.19 (-2.15%) | $13.48 | $13.12 | 781.40 K | $2.03 B |
05/21/2025 | $13.72 | $13.54 (-1.31%) | $13.82 | $13.50 | 1.05 M | $2.08 B |
05/20/2025 | $13.55 | $13.88 (2.44%) | $13.97 | $13.50 | 1.90 M | $2.13 B |
05/19/2025 | $13.14 | $13.52 (2.89%) | $13.54 | $13.06 | 1.33 M | $2.08 B |
05/16/2025 | $13.58 | $13.27 (-2.28%) | $13.60 | $13.26 | 973.22 K | $2.04 B |
05/15/2025 | $13.60 | $13.66 (0.44%) | $13.73 | $13.49 | 1.63 M | $2.10 B |
05/14/2025 | $13.78 | $13.74 (-0.29%) | $13.86 | $13.64 | 1.05 M | $2.11 B |
05/13/2025 | $13.93 | $13.78 (-1.08%) | $13.99 | $13.73 | 858.43 K | $2.12 B |
05/12/2025 | $14.04 | $13.79 (-1.78%) | $14.34 | $13.63 | 2.15 M | $2.12 B |
05/09/2025 | $13.20 | $13.44 (1.82%) | $13.45 | $13.08 | 1.15 M | $2.07 B |
05/08/2025 | $13.04 | $13.09 (0.38%) | $13.23 | $12.89 | 1.98 M | $2.01 B |
05/07/2025 | $13.26 | $12.87 (-2.94%) | $13.30 | $12.80 | 1.21 M | $1.98 B |
05/06/2025 | $13.17 | $13.15 (-0.15%) | $13.39 | $13.05 | 1.21 M | $2.02 B |
05/05/2025 | $13.12 | $13.25 (0.99%) | $13.49 | $13.03 | 1.15 M | $2.04 B |
05/02/2025 | $13.11 | $13.22 (0.84%) | $13.33 | $12.84 | 1.64 M | $2.03 B |
05/01/2025 | $12.64 | $12.81 (1.34%) | $13.21 | $12.64 | 1.59 M | $1.97 B |
04/30/2025 | $12.70 | $12.66 (-0.31%) | $12.85 | $12.29 | 2.27 M | $1.95 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 | $1.83 B |
04/23/2025 | $11.53 | $11.23 (-2.6%) | $11.85 | $11.14 | 1.75 M | $1.73 B |
04/22/2025 | $10.95 | $11.33 (3.47%) | $11.37 | $10.89 | 1.28 M | $1.74 B |
04/21/2025 | $10.86 | $10.78 (-0.74%) | $10.95 | $10.70 | 934.44 K | $1.66 B |
04/17/2025 | $10.84 | $10.95 (1.01%) | $11.08 | $10.83 | 876.74 K | $1.68 B |
04/16/2025 | $10.82 | $10.82 (0%) | $10.92 | $10.65 | 863.20 K | $1.66 B |
04/15/2025 | $10.88 | $10.80 (-0.74%) | $11.04 | $10.77 | 1.28 M | $1.66 B |
04/14/2025 | $10.84 | $10.98 (1.29%) | $11.08 | $10.77 | 1.65 M | $1.69 B |
04/11/2025 | $10.29 | $10.65 (3.5%) | $10.65 | $10.03 | 1.34 M | $1.64 B |
04/10/2025 | $10.25 | $10.27 (0.2%) | $10.45 | $9.89 | 1.85 M | $1.58 B |
04/09/2025 | $9.49 | $10.53 (10.96%) | $10.68 | $9.23 | 3.21 M | $1.62 B |
04/08/2025 | $10.41 | $9.62 (-7.59%) | $10.67 | $9.52 | 2.44 M | $1.48 B |
04/07/2025 | $10.06 | $10.29 (2.29%) | $11.06 | $9.78 | 2.27 M | $1.58 B |
04/04/2025 | $10.64 | $10.53 (-1.03%) | $10.84 | $9.95 | 2.94 M | $1.62 B |
04/03/2025 | $11.20 | $11.21 (0.09%) | $11.55 | $11.01 | 1.74 M | $1.72 B |