5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
-18.25%
3 MONTH PERFORMANCE
-21.49%
6 MONTH PERFORMANCE
-7.46%
YEAR-TO-DATE PERFORMANCE
-37.12%
1 YEAR PERFORMANCE
-37.12%
O-I Glass, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $10.20 | $10.29 (0.88%) | $10.31 | $10.03 | 429,062 | $1.59 B |
| 12/27/2024 | $10.19 | $10.30 (1.08%) | $10.45 | $10.14 | 1.67 M | $1.59 B |
| 12/26/2024 | $10.09 | $10.33 (2.38%) | $10.38 | $10.04 | 1.59 M | $1.60 B |
| 12/24/2024 | $10.21 | $10.20 (-0.1%) | $10.39 | $10.00 | 1.32 M | $1.58 B |
| 12/23/2024 | $10.03 | $10.14 (1.1%) | $10.22 | $9.99 | 1.13 M | $1.57 B |
| 12/20/2024 | $9.85 | $10.04 (1.93%) | $10.31 | $9.85 | 4.21 M | $1.55 B |
| 12/19/2024 | $10.47 | $9.95 (-4.97%) | $10.48 | $9.94 | 2.37 M | $1.54 B |
| 12/18/2024 | $10.73 | $10.38 (-3.26%) | $11.00 | $10.21 | 2.13 M | $1.60 B |
| 12/17/2024 | $11.01 | $10.69 (-2.91%) | $11.08 | $10.43 | 2.18 M | $1.65 B |
| 12/16/2024 | $11.34 | $11.15 (-1.68%) | $11.53 | $11.14 | 1.56 M | $1.72 B |
| 12/13/2024 | $11.40 | $11.40 (0%) | $11.60 | $11.17 | 1.10 M | $1.76 B |
| 12/12/2024 | $11.74 | $11.47 (-2.3%) | $11.88 | $11.46 | 803,200 | $1.77 B |
| 12/11/2024 | $11.93 | $11.78 (-1.26%) | $11.93 | $11.52 | 1.34 M | $1.82 B |
| 12/10/2024 | $11.84 | $11.80 (-0.34%) | $11.88 | $11.52 | 2.39 M | $1.82 B |
| 12/09/2024 | $12.02 | $11.82 (-1.66%) | $12.21 | $11.74 | 1.06 M | $1.83 B |
| 12/06/2024 | $12.00 | $11.85 (-1.25%) | $12.00 | $11.72 | 693,300 | $1.83 B |
| 12/05/2024 | $12.09 | $11.90 (-1.57%) | $12.14 | $11.83 | 919,325 | $1.84 B |
| 12/04/2024 | $12.55 | $12.13 (-3.35%) | $12.57 | $12.07 | 794,213 | $1.88 B |
| 12/03/2024 | $12.74 | $12.54 (-1.57%) | $12.78 | $12.40 | 658,305 | $1.94 B |
| 12/02/2024 | $12.64 | $12.73 (0.71%) | $12.78 | $12.42 | 1.13 M | $1.97 B |
| 11/29/2024 | $12.86 | $12.60 (-2.02%) | $12.89 | $12.57 | 930,300 | $1.95 B |
| 11/27/2024 | $12.77 | $12.69 (-0.63%) | $13.11 | $12.66 | 843,702 | $1.96 B |
| 11/26/2024 | $12.83 | $12.60 (-1.79%) | $12.88 | $12.41 | 967,122 | $1.95 B |
| 11/25/2024 | $13.10 | $12.97 (-0.99%) | $13.41 | $12.96 | 2.00 M | $2.01 B |
| 11/22/2024 | $12.89 | $12.93 (0.31%) | $13.07 | $12.86 | 974,139 | $2.00 B |
| 11/21/2024 | $12.65 | $12.85 (1.58%) | $13.01 | $12.52 | 1.03 M | $1.99 B |
| 11/20/2024 | $12.16 | $12.56 (3.29%) | $12.56 | $12.05 | 915,806 | $1.94 B |
| 11/19/2024 | $12.17 | $12.16 (-0.08%) | $12.27 | $11.95 | 1.14 M | $1.88 B |
| 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 |