-
5 DAY PERFORMANCE
+0.84% -
1 MONTH PERFORMANCE
+5.77% -
3 MONTH PERFORMANCE
+25.02% -
6 MONTH PERFORMANCE
-15.93% -
YEAR-TO-DATE PERFORMANCE
-19.47% -
1 YEAR PERFORMANCE
-15.29%
O-I Glass, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $13.08 | $13.19 (0.84%) | $13.25 | $12.88 | 909,306 | $2.05 B |
| 10/03/2024 | $12.74 | $12.81 (0.55%) | $13.00 | $12.67 | 838,100 | $1.99 B |
| 10/02/2024 | $13.10 | $12.88 (-1.68%) | $13.22 | $12.85 | 699,700 | $2.00 B |
| 10/01/2024 | $13.05 | $13.08 (0.23%) | $13.30 | $13.00 | 923,811 | $2.03 B |
| 09/30/2024 | $13.16 | $13.12 (-0.3%) | $13.30 | $13.08 | 1.00 M | $2.04 B |
| 09/27/2024 | $13.39 | $13.27 (-0.9%) | $13.52 | $13.17 | 2.06 M | $2.06 B |
| 09/26/2024 | $12.81 | $13.23 (3.28%) | $13.27 | $12.81 | 1.32 M | $2.05 B |
| 09/25/2024 | $12.93 | $12.51 (-3.25%) | $12.97 | $12.48 | 1.22 M | $1.94 B |
| 09/24/2024 | $12.83 | $12.91 (0.62%) | $13.23 | $12.83 | 1.63 M | $2.00 B |
| 09/23/2024 | $13.00 | $12.67 (-2.54%) | $13.14 | $12.67 | 1.08 M | $1.97 B |
| 09/20/2024 | $13.24 | $12.99 (-1.89%) | $13.33 | $12.95 | 3.12 M | $2.02 B |
| 09/19/2024 | $13.44 | $13.42 (-0.15%) | $13.56 | $13.25 | 2.36 M | $2.08 B |
| 09/18/2024 | $12.98 | $12.99 (0.08%) | $13.38 | $12.79 | 1.07 M | $2.02 B |
| 09/17/2024 | $13.07 | $12.92 (-1.15%) | $13.22 | $12.85 | 1.35 M | $2.01 B |
| 09/16/2024 | $12.83 | $12.92 (0.7%) | $12.98 | $12.67 | 1.07 M | $2.01 B |
| 09/13/2024 | $12.17 | $12.70 (4.35%) | $12.73 | $12.17 | 1.42 M | $1.97 B |
| 09/12/2024 | $11.94 | $11.93 (-0.08%) | $12.14 | $11.78 | 1.14 M | $1.85 B |
| 09/11/2024 | $12.02 | $11.92 (-0.83%) | $12.02 | $11.53 | 2.42 M | $1.85 B |
| 09/10/2024 | $12.16 | $12.04 (-0.99%) | $12.16 | $11.85 | 1.28 M | $1.87 B |
| 09/09/2024 | $12.45 | $12.18 (-2.17%) | $12.59 | $12.17 | 1.10 M | $1.89 B |
| 09/06/2024 | $12.30 | $12.47 (1.38%) | $12.61 | $12.17 | 1.52 M | $1.94 B |
| 09/05/2024 | $12.58 | $12.34 (-1.91%) | $12.58 | $12.03 | 1.74 M | $1.92 B |
| 09/04/2024 | $12.30 | $12.46 (1.3%) | $13.00 | $12.29 | 970,840 | $1.93 B |
| 09/03/2024 | $12.50 | $12.31 (-1.52%) | $12.52 | $12.20 | 1.19 M | $1.91 B |
| 08/30/2024 | $12.82 | $12.69 (-1.01%) | $12.97 | $12.65 | 1.01 M | $1.97 B |
| 08/29/2024 | $12.96 | $12.79 (-1.31%) | $12.98 | $12.70 | 1.08 M | $1.99 B |
| 08/28/2024 | $12.74 | $12.86 (0.94%) | $12.95 | $12.74 | 771,000 | $2.00 B |
| 08/27/2024 | $13.01 | $12.91 (-0.77%) | $13.01 | $12.70 | 925,300 | $2.00 B |
| 08/26/2024 | $13.00 | $13.02 (0.15%) | $13.22 | $12.87 | 1.09 M | $2.02 B |
| 08/23/2024 | $12.38 | $12.78 (3.23%) | $12.82 | $12.37 | 1.34 M | $1.98 B |
| 08/22/2024 | $12.21 | $12.32 (0.9%) | $12.36 | $12.09 | 1.26 M | $1.91 B |
| 08/21/2024 | $12.10 | $12.21 (0.91%) | $12.35 | $12.00 | 1.27 M | $1.90 B |
| 08/20/2024 | $12.30 | $11.99 (-2.52%) | $12.33 | $11.98 | 797,790 | $1.86 B |
| 08/19/2024 | $12.35 | $12.26 (-0.73%) | $12.56 | $12.19 | 1.32 M | $1.90 B |
| 08/16/2024 | $12.12 | $12.25 (1.07%) | $12.33 | $12.00 | 1.25 M | $1.90 B |
| 08/15/2024 | $11.95 | $12.25 (2.51%) | $12.36 | $11.81 | 1.96 M | $1.90 B |
| 08/14/2024 | $11.91 | $11.57 (-2.85%) | $11.91 | $11.37 | 1.35 M | $1.80 B |
| 08/13/2024 | $11.45 | $11.83 (3.32%) | $11.91 | $11.43 | 2.25 M | $1.84 B |
| 08/12/2024 | $11.61 | $11.38 (-1.98%) | $11.71 | $11.26 | 1.86 M | $1.77 B |
| 08/09/2024 | $11.51 | $11.64 (1.13%) | $11.80 | $11.23 | 1.92 M | $1.81 B |
| 08/08/2024 | $11.13 | $11.22 (0.81%) | $11.43 | $11.06 | 2.67 M | $1.74 B |
| 08/07/2024 | $11.52 | $10.93 (-5.12%) | $11.57 | $10.88 | 1.77 M | $1.70 B |
| 08/06/2024 | $11.06 | $11.28 (1.99%) | $11.49 | $11.02 | 1.65 M | $1.75 B |
| 08/05/2024 | $11.49 | $11.29 (-1.74%) | $11.74 | $11.19 | 1.97 M | $1.75 B |
| 08/02/2024 | $12.17 | $12.26 (0.74%) | $12.39 | $11.97 | 2.21 M | $1.90 B |
| 08/01/2024 | $13.11 | $12.52 (-4.5%) | $13.25 | $12.21 | 3.11 M | $1.94 B |
| 07/31/2024 | $11.41 | $13.36 (17.09%) | $13.60 | $11.33 | 6.71 M | $2.07 B |
| 07/30/2024 | $11.48 | $11.62 (1.22%) | $11.72 | $11.47 | 2.91 M | $1.80 B |
| 07/29/2024 | $11.59 | $11.45 (-1.21%) | $11.74 | $11.36 | 1.25 M | $1.78 B |
| 07/26/2024 | $11.52 | $11.56 (0.35%) | $11.58 | $11.35 | 1.47 M | $1.78 B |
| 07/25/2024 | $11.14 | $11.29 (1.35%) | $11.45 | $11.14 | 1.93 M | $1.74 B |
| 07/24/2024 | $11.35 | $11.25 (-0.88%) | $11.58 | $11.21 | 1.42 M | $1.74 B |
| 07/23/2024 | $11.49 | $11.41 (-0.7%) | $11.65 | $11.34 | 1.12 M | $1.76 B |
| 07/22/2024 | $11.39 | $11.45 (0.53%) | $11.53 | $11.13 | 1.04 M | $1.77 B |
| 07/19/2024 | $11.48 | $11.31 (-1.48%) | $11.58 | $11.17 | 1.57 M | $1.74 B |
| 07/18/2024 | $11.65 | $11.59 (-0.52%) | $12.08 | $11.47 | 1.30 M | $1.79 B |
| 07/17/2024 | $11.53 | $11.68 (1.3%) | $11.92 | $11.52 | 2.34 M | $1.80 B |
| 07/16/2024 | $11.28 | $11.70 (3.72%) | $11.74 | $11.23 | 1.72 M | $1.80 B |
| 07/15/2024 | $11.43 | $11.28 (-1.31%) | $11.70 | $11.27 | 1.32 M | $1.74 B |
| 07/12/2024 | $11.30 | $11.36 (0.53%) | $11.49 | $11.22 | 1.42 M | $1.75 B |
| 07/11/2024 | $10.77 | $11.16 (3.62%) | $11.23 | $10.77 | 1.51 M | $1.72 B |
| 07/10/2024 | $10.31 | $10.51 (1.94%) | $10.54 | $10.18 | 1.41 M | $1.62 B |
| 07/09/2024 | $10.40 | $10.20 (-1.92%) | $10.42 | $10.08 | 2.05 M | $1.57 B |
| 07/08/2024 | $10.64 | $10.45 (-1.79%) | $10.93 | $10.44 | 1.78 M | $1.61 B |