O-I Glass, Inc. (OI) Charts

$15.57

$0.44 (2.88%)
Last update: 04:00 PM EST
Day's range
$15.06
Day's range
$15.59

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