5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
+0.57%
3 MONTH PERFORMANCE
+11.99%
6 MONTH PERFORMANCE
-13.07%
YEAR-TO-DATE PERFORMANCE
+6.41%
1 YEAR PERFORMANCE
-30.47%
O-I Glass, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $11.92 | $11.54 (-3.19%) | $12.00 | $11.39 | 1.53 M | $1.78 B |
| 03/27/2025 | $11.85 | $12.02 (1.43%) | $12.05 | $11.74 | 901,200 | $1.86 B |
| 03/26/2025 | $11.80 | $11.98 (1.53%) | $12.00 | $11.80 | 901,800 | $1.85 B |
| 03/25/2025 | $11.89 | $11.85 (-0.34%) | $12.01 | $11.74 | 1.08 M | $1.83 B |
| 03/24/2025 | $12.07 | $11.94 (-1.08%) | $12.16 | $11.81 | 811,600 | $1.85 B |
| 03/21/2025 | $12.04 | $11.98 (-0.5%) | $12.09 | $11.72 | 2.63 M | $1.85 B |
| 03/20/2025 | $11.92 | $12.26 (2.85%) | $12.36 | $11.91 | 1.17 M | $1.90 B |
| 03/19/2025 | $12.18 | $12.19 (0.08%) | $12.35 | $11.99 | 1.53 M | $1.88 B |
| 03/18/2025 | $12.09 | $12.20 (0.91%) | $12.37 | $11.98 | 1.85 M | $1.89 B |
| 03/17/2025 | $11.83 | $12.03 (1.69%) | $12.22 | $11.78 | 1.72 M | $1.86 B |
| 03/14/2025 | $11.51 | $11.67 (1.39%) | $11.83 | $11.43 | 2.13 M | $1.80 B |
| 03/13/2025 | $11.60 | $11.18 (-3.62%) | $11.72 | $11.02 | 1.95 M | $1.73 B |
| 03/12/2025 | $11.51 | $11.65 (1.22%) | $11.68 | $11.30 | 1.62 M | $1.80 B |
| 03/11/2025 | $11.40 | $11.44 (0.35%) | $11.69 | $11.15 | 1.77 M | $1.77 B |
| 03/10/2025 | $11.62 | $11.33 (-2.5%) | $11.83 | $11.33 | 1.41 M | $1.75 B |
| 03/07/2025 | $11.61 | $11.81 (1.72%) | $11.92 | $11.46 | 1.24 M | $1.83 B |
| 03/06/2025 | $11.65 | $11.60 (-0.43%) | $11.68 | $11.29 | 1.64 M | $1.79 B |
| 03/05/2025 | $10.92 | $11.72 (7.33%) | $11.75 | $10.86 | 2.30 M | $1.81 B |
| 03/04/2025 | $10.70 | $10.63 (-0.65%) | $10.94 | $10.47 | 1.54 M | $1.64 B |
| 03/03/2025 | $11.59 | $10.90 (-5.95%) | $11.75 | $10.84 | 1.66 M | $1.69 B |
| 02/28/2025 | $11.26 | $11.47 (1.87%) | $11.62 | $11.25 | 1.69 M | $1.77 B |
| 02/27/2025 | $11.42 | $11.32 (-0.88%) | $11.48 | $11.22 | 1.07 M | $1.75 B |
| 02/26/2025 | $11.57 | $11.46 (-0.95%) | $11.64 | $11.28 | 913,010 | $1.77 B |
| 02/25/2025 | $11.47 | $11.42 (-0.44%) | $11.55 | $11.36 | 971,818 | $1.77 B |
| 02/24/2025 | $11.40 | $11.34 (-0.53%) | $11.59 | $11.25 | 1.20 M | $1.75 B |
| 02/21/2025 | $11.87 | $11.29 (-4.89%) | $11.87 | $11.25 | 1.91 M | $1.75 B |
| 02/20/2025 | $11.14 | $11.76 (5.57%) | $11.81 | $11.14 | 1.59 M | $1.82 B |
| 02/19/2025 | $11.55 | $11.26 (-2.51%) | $11.72 | $11.22 | 1.59 M | $1.74 B |
| 02/18/2025 | $11.60 | $11.68 (0.69%) | $11.90 | $11.53 | 1.38 M | $1.81 B |
| 02/14/2025 | $11.70 | $11.57 (-1.11%) | $11.90 | $11.44 | 792,242 | $1.79 B |
| 02/13/2025 | $11.77 | $11.70 (-0.59%) | $11.84 | $11.52 | 1.10 M | $1.81 B |
| 02/12/2025 | $11.39 | $11.51 (1.05%) | $11.64 | $11.31 | 903,292 | $1.78 B |
| 02/11/2025 | $11.47 | $11.64 (1.48%) | $11.65 | $11.41 | 1.07 M | $1.80 B |
| 02/10/2025 | $11.65 | $11.55 (-0.86%) | $11.85 | $11.54 | 1.19 M | $1.79 B |
| 02/07/2025 | $11.53 | $11.49 (-0.35%) | $11.77 | $11.39 | 1.28 M | $1.78 B |
| 02/06/2025 | $12.14 | $11.55 (-4.86%) | $12.24 | $11.41 | 2.15 M | $1.79 B |
| 02/05/2025 | $12.37 | $12.06 (-2.51%) | $12.75 | $11.95 | 3.62 M | $1.86 B |
| 02/04/2025 | $11.54 | $11.73 (1.65%) | $11.78 | $11.51 | 1.88 M | $1.81 B |
| 02/03/2025 | $11.61 | $11.61 (0%) | $11.69 | $11.30 | 1.36 M | $1.80 B |
| 01/31/2025 | $11.77 | $11.94 (1.44%) | $12.21 | $11.77 | 1.76 M | $1.85 B |
| 01/30/2025 | $11.77 | $11.88 (0.93%) | $12.10 | $11.66 | 1.92 M | $1.84 B |
| 01/29/2025 | $11.36 | $11.56 (1.76%) | $11.89 | $11.35 | 1.74 M | $1.79 B |
| 01/28/2025 | $11.66 | $11.35 (-2.66%) | $11.80 | $11.34 | 1.85 M | $1.75 B |
| 01/27/2025 | $11.35 | $11.74 (3.44%) | $12.00 | $11.35 | 2.55 M | $1.82 B |
| 01/24/2025 | $11.00 | $11.12 (1.09%) | $11.15 | $10.86 | 831,100 | $1.72 B |
| 01/23/2025 | $10.77 | $11.07 (2.79%) | $11.15 | $10.66 | 1.62 M | $1.71 B |
| 01/22/2025 | $10.65 | $10.80 (1.41%) | $10.84 | $10.65 | 754,645 | $1.67 B |
| 01/21/2025 | $10.50 | $10.73 (2.19%) | $10.77 | $10.38 | 901,435 | $1.66 B |
| 01/17/2025 | $10.49 | $10.42 (-0.67%) | $10.58 | $10.39 | 736,200 | $1.61 B |
| 01/16/2025 | $10.44 | $10.34 (-0.96%) | $10.48 | $10.18 | 1.05 M | $1.60 B |
| 01/15/2025 | $10.73 | $10.45 (-2.61%) | $10.84 | $10.45 | 1.03 M | $1.62 B |
| 01/14/2025 | $10.31 | $10.42 (1.07%) | $10.82 | $10.31 | 1.71 M | $1.61 B |
| 01/13/2025 | $10.02 | $10.26 (2.4%) | $10.26 | $10.00 | 1.40 M | $1.59 B |
| 01/10/2025 | $10.24 | $10.17 (-0.68%) | $10.32 | $10.13 | 927,400 | $1.57 B |
| 01/08/2025 | $10.52 | $10.45 (-0.67%) | $10.58 | $10.40 | 1.23 M | $1.62 B |
| 01/07/2025 | $10.94 | $10.68 (-2.38%) | $11.11 | $10.61 | 1.50 M | $1.65 B |
| 01/06/2025 | $10.72 | $10.97 (2.33%) | $11.23 | $10.71 | 1.34 M | $1.70 B |
| 01/03/2025 | $10.79 | $10.57 (-2.04%) | $10.88 | $10.51 | 1.16 M | $1.63 B |
| 01/02/2025 | $10.96 | $10.75 (-1.92%) | $11.17 | $10.74 | 1.62 M | $1.66 B |
| 12/31/2024 | $10.54 | $10.84 (2.85%) | $10.86 | $10.44 | 1.28 M | $1.68 B |
| 12/30/2024 | $10.20 | $10.43 (2.25%) | $10.52 | $10.03 | 1.27 M | $1.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
