-
5 DAY PERFORMANCE
-5.40% -
1 MONTH PERFORMANCE
-5.69% -
3 MONTH PERFORMANCE
+1.39% -
6 MONTH PERFORMANCE
-6.47% -
YEAR-TO-DATE PERFORMANCE
-24.11% -
1 YEAR PERFORMANCE
-17.19%
O-I Glass, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $12.96 | $12.43 (-4.09%) | $13.00 | $12.42 | 1.38 M | $1.92 B |
| 11/15/2024 | $13.33 | $12.97 (-2.7%) | $13.42 | $12.93 | 1.28 M | $2.01 B |
| 11/14/2024 | $12.85 | $13.14 (2.26%) | $13.18 | $12.70 | 1.05 M | $2.03 B |
| 11/13/2024 | $12.97 | $12.77 (-1.54%) | $13.04 | $12.67 | 973,200 | $1.97 B |
| 11/12/2024 | $13.30 | $13.00 (-2.26%) | $13.35 | $12.99 | 1.46 M | $2.01 B |
| 11/11/2024 | $12.90 | $13.37 (3.64%) | $13.48 | $12.89 | 1.51 M | $2.07 B |
| 11/08/2024 | $12.79 | $12.80 (0.08%) | $13.07 | $12.74 | 1.49 M | $1.98 B |
| 11/07/2024 | $13.00 | $12.81 (-1.46%) | $13.08 | $12.65 | 2.16 M | $1.98 B |
| 11/06/2024 | $12.76 | $12.88 (0.94%) | $12.92 | $12.41 | 3.17 M | $1.99 B |
| 11/05/2024 | $11.27 | $11.95 (6.03%) | $12.02 | $11.20 | 1.89 M | $1.85 B |
| 11/04/2024 | $11.18 | $11.35 (1.52%) | $11.50 | $11.18 | 1.81 M | $1.75 B |
| 11/01/2024 | $11.07 | $11.24 (1.54%) | $11.40 | $11.07 | 1.55 M | $1.74 B |
| 10/31/2024 | $11.45 | $11.11 (-2.97%) | $11.55 | $11.08 | 2.23 M | $1.72 B |
| 10/30/2024 | $11.56 | $11.55 (-0.09%) | $12.01 | $11.41 | 3.59 M | $1.79 B |
| 10/29/2024 | $12.57 | $12.44 (-1.03%) | $12.86 | $12.36 | 2.80 M | $1.92 B |
| 10/28/2024 | $12.25 | $12.74 (4%) | $12.78 | $12.22 | 2.22 M | $1.97 B |
| 10/25/2024 | $12.38 | $12.15 (-1.86%) | $12.44 | $12.14 | 802,434 | $1.89 B |
| 10/24/2024 | $12.35 | $12.28 (-0.57%) | $12.38 | $12.10 | 1.02 M | $1.91 B |
| 10/23/2024 | $12.08 | $12.28 (1.66%) | $12.61 | $12.02 | 1.16 M | $1.91 B |
| 10/22/2024 | $12.51 | $12.16 (-2.8%) | $12.51 | $12.11 | 1.35 M | $1.89 B |
| 10/21/2024 | $13.09 | $12.52 (-4.35%) | $13.12 | $12.51 | 1.04 M | $1.94 B |
| 10/18/2024 | $13.25 | $13.18 (-0.53%) | $13.26 | $13.00 | 805,000 | $2.05 B |
| 10/17/2024 | $13.18 | $13.09 (-0.68%) | $13.24 | $12.73 | 1.02 M | $2.03 B |
| 10/16/2024 | $12.92 | $12.73 (-1.47%) | $13.02 | $12.57 | 1.55 M | $1.98 B |
| 10/15/2024 | $13.05 | $12.77 (-2.15%) | $13.30 | $12.76 | 1.59 M | $1.98 B |
| 10/14/2024 | $13.28 | $13.13 (-1.13%) | $13.40 | $13.12 | 1.48 M | $2.04 B |
| 10/11/2024 | $13.06 | $13.31 (1.91%) | $13.47 | $12.85 | 1.25 M | $2.07 B |
| 10/10/2024 | $12.86 | $13.14 (2.18%) | $13.33 | $12.83 | 1.45 M | $2.04 B |
| 10/09/2024 | $13.04 | $12.98 (-0.46%) | $13.26 | $12.96 | 849,446 | $2.02 B |
| 10/08/2024 | $13.06 | $13.04 (-0.15%) | $13.17 | $12.80 | 919,400 | $2.02 B |
| 10/07/2024 | $13.08 | $13.17 (0.69%) | $13.38 | $13.08 | 895,300 | $2.05 B |
| 10/04/2024 | $13.08 | $13.19 (0.84%) | $13.25 | $12.88 | 981,500 | $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 |