Dark

OI
O-I Glass, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:59 PM EDT

6.79USD-0.731%(-0.05)2,475,479

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:22:30 AM EDT

6.80USD-0.585%(-0.04)3,000

After-hours

Aug 14, 2026 4:10:30 PM EDT

6.79USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	6.7700	6.8700	6.6850	6.7900	-0.731%	2,475,479	0.000%
2026-08-13	6.6200	6.9800	6.6100	6.8400	+1.333%	3,400,124	-0.731%
2026-08-12	7.1400	7.2000	6.7100	6.7500	-5.594%	3,084,055	+0.593%
2026-08-11	6.9900	7.2350	6.9450	7.1500	+2.143%	2,217,924	-5.035%
2026-08-10	6.9200	7.0110	6.8200	7.0000	-0.427%	2,823,386	-3.000%
2026-08-07	7.1200	7.3250	7.0100	7.0300	-0.986%	2,869,889	-3.414%
2026-08-06	7.4200	7.5100	7.0800	7.1000	-4.953%	3,203,281	-4.366%
2026-08-05	7.5000	7.6650	7.4250	7.4700	-1.451%	3,038,308	-9.103%
2026-08-04	7.4500	7.6000	7.3350	7.5800	+1.745%	3,770,879	-10.422%
2026-08-03	7.3000	7.4700	7.2000	7.4500	+4.196%	3,105,104	-8.859%
2026-07-31	7.1800	7.3500	7.0050	7.1500	-2.721%	3,851,862	-5.035%
2026-07-30	7.6100	7.8850	7.2700	7.3500	-4.545%	4,686,111	-7.619%
2026-07-29	7.7900	7.9100	7.1900	7.7000	-15.011%	10,358,744	-11.818%
2026-07-28	9.3400	9.6600	8.9950	9.0600	-1.522%	5,134,987	-25.055%
2026-07-27	9.2300	9.5000	9.1900	9.2000	+1.322%	2,200,912	-26.196%
2026-07-24	8.9400	9.1050	8.8500	9.0800	+1.566%	1,894,843	-25.220%
2026-07-23	8.8800	9.0650	8.7650	8.9400	-1.106%	2,268,230	-24.049%
2026-07-22	8.9700	9.1900	8.8700	9.0400	+1.802%	1,970,368	-24.889%
2026-07-21	9.0400	9.1400	8.8000	8.8800	-0.448%	2,298,837	-23.536%
2026-07-20	9.1500	9.2000	8.9100	8.9200	-1.978%	1,952,276	-23.879%
2026-07-17	9.5600	9.6950	9.0150	9.1000	-5.208%	3,003,831	-25.385%
2026-07-16	9.5300	9.9500	9.4600	9.6000	+2.236%	4,201,872	-29.271%
2026-07-15	8.4200	9.4200	8.4200	9.3900	+11.124%	11,536,880	-27.689%
2026-07-14	9.2600	9.4000	8.3050	8.4500	-11.979%	11,861,578	-19.645%
2026-07-13	9.7500	9.9500	9.4200	9.6000	-0.826%	2,397,309	-29.271%
2026-07-10	9.4400	9.7550	9.3500	9.6800	+4.086%	1,948,074	-29.855%
2026-07-09	9.3800	9.4600	9.1900	9.3000	-2.311%	1,557,615	-26.989%
2026-07-08	9.7100	9.7800	9.1100	9.5200	-3.546%	2,490,993	-28.676%
2026-07-07	10.1000	10.1300	9.8200	9.8700	-1.693%	1,553,578	-31.206%
2026-07-06	9.8900	10.0600	9.6600	10.0400	+2.554%	1,386,268	-32.371%
2026-07-02	9.6300	9.8150	9.6100	9.7900	+2.086%	1,729,534	-30.644%
2026-07-01	9.6400	9.8200	9.4800	9.5900	-0.415%	2,751,346	-29.197%
2026-06-30	9.6400	9.7200	9.4600	9.6300	+0.417%	2,162,641	-29.491%
2026-06-29	9.5300	9.6400	9.3600	9.5900	-1.236%	3,050,935	-29.197%
2026-06-26	9.3300	9.7300	9.3300	9.7100	+3.298%	6,740,866	-30.072%
2026-06-25	9.6900	9.8250	9.3400	9.4000	-1.776%	2,799,961	-27.766%
2026-06-24	9.2200	9.6000	9.2000	9.5700	+5.281%	3,012,363	-29.049%
2026-06-23	9.0500	9.3400	8.9500	9.0900	-0.329%	2,506,018	-25.303%
2026-06-22	9.3200	9.3200	8.9950	9.1200	-1.192%	2,083,810	-25.548%
2026-06-18	9.1600	9.4450	9.1200	9.2300	+1.876%	5,186,398	-26.436%
2026-06-17	9.0200	9.4650	9.0200	9.0600	+0.332%	3,539,853	-25.055%
2026-06-16	9.0800	9.3000	8.9950	9.0300	+0.445%	2,446,008	-24.806%
2026-06-15	9.3900	9.6800	8.9600	8.9900	-1.963%	2,184,424	-24.472%
2026-06-12	9.1200	9.2800	8.9800	9.1700	+1.326%	2,025,456	-25.954%
2026-06-11	8.4400	9.0700	8.4300	9.0500	+8.383%	3,329,357	-24.972%
2026-06-10	8.4000	8.6550	8.0500	8.3500	+0.361%	3,767,206	-18.683%
2026-06-09	8.0300	8.4200	8.0300	8.3200	+4.786%	3,340,371	-18.389%
2026-06-08	7.9000	8.0100	7.7500	7.9400	+0.379%	3,732,681	-14.484%
2026-06-05	8.1100	8.2397	7.8750	7.9100	-1.494%	2,527,216	-14.159%
2026-06-04	8.1300	8.2400	7.7950	8.0300	+0.753%	4,298,150	-15.442%
2026-06-03	8.0000	8.0900	7.9150	7.9700	-1.117%	2,669,920	-14.806%
2026-06-02	8.2400	8.3500	8.0500	8.0600	-2.066%	3,098,038	-15.757%
2026-06-01	8.5400	8.6150	8.1850	8.2300	-5.943%	3,332,244	-17.497%
2026-05-29	9.1400	9.1700	8.7200	8.7500	-3.952%	4,956,974	-22.400%
2026-05-28	9.0800	9.2000	8.9300	9.1100	-1.086%	4,038,897	-25.467%
2026-05-27	9.1500	9.3600	9.1000	9.2100	+1.432%	2,153,615	-26.276%
2026-05-26	8.9300	9.1100	8.9200	9.0800	+2.831%	1,625,096	-25.220%
2026-05-22	9.0200	9.0300	8.7800	8.8300	-1.998%	1,547,327	-23.103%
2026-05-21	8.7300	9.1200	8.5400	9.0100	+0.783%	2,032,113	-24.639%
2026-05-20	8.7500	9.1600	8.6750	8.9400	+3.953%	3,786,814	-24.049%
2026-05-19	8.2500	8.7200	8.1400	8.6000	+2.994%	3,987,803	-21.047%
2026-05-18	8.4100	8.6650	8.3000	8.3500	0.000%	2,642,093	-18.683%
2026-05-15	8.7500	8.8800	8.3000	8.3500	-5.862%	1,870,537	-18.683%
2026-05-14	9.0700	9.1500	8.7700	8.8700	-1.225%	2,221,456	-23.450%
2026-05-13	8.9200	9.0550	8.7500	8.9800	+2.278%	1,996,001	-24.388%
2026-05-12	9.0200	9.0600	8.7600	8.7800	-2.983%	2,176,496	-22.665%
2026-05-11	9.3100	9.3100	8.8500	9.0500	-2.583%	2,328,582	-24.972%
2026-05-08	9.0400	9.4800	8.9000	9.2900	+3.108%	1,924,839	-26.911%
2026-05-07	9.1900	9.3650	8.9600	9.0100	-0.880%	1,987,327	-24.639%
2026-05-06	9.0300	9.3800	8.9850	9.0900	+3.886%	2,919,470	-25.303%
2026-05-05	9.0800	9.1900	8.7200	8.7500	-3.422%	2,572,391	-22.400%
2026-05-04	9.7750	9.9000	8.9900	9.0600	-4.531%	3,550,397	-25.055%
2026-05-01	9.1700	9.5350	8.9100	9.4900	+4.171%	4,233,762	-28.451%
2026-04-30	8.5800	9.1950	8.5300	9.1100	+5.318%	5,232,950	-25.467%
2026-04-29	8.1500	9.2753	8.0000	8.6500	-15.527%	13,376,396	-21.503%
2026-04-28	10.6500	10.7390	10.2200	10.2400	-3.305%	3,249,481	-33.691%
2026-04-27	10.6900	10.8500	10.4800	10.5900	-1.028%	1,738,750	-35.883%
2026-04-24	10.6700	10.8150	10.5300	10.7000	+0.187%	1,935,268	-36.542%
2026-04-23	10.4600	10.7300	10.4450	10.6800	+2.201%	1,501,829	-36.423%
2026-04-22	10.6400	10.6900	10.3000	10.4500	-1.135%	1,394,431	-35.024%
2026-04-21	10.9000	10.9992	10.4300	10.5700	-3.382%	1,782,321	-35.762%
2026-04-20	10.8500	11.0750	10.7550	10.9400	+0.459%	1,583,952	-37.934%
2026-04-17	10.5900	11.1150	10.5500	10.8900	+4.611%	1,543,496	-37.649%
2026-04-16	10.5800	10.7200	10.3050	10.4100	-1.700%	1,385,414	-34.774%
2026-04-15	10.7900	10.8500	10.5200	10.5900	-2.216%	1,307,715	-35.883%
2026-04-14	11.0100	11.0900	10.8000	10.8300	-1.005%	982,483	-37.304%
2026-04-13	10.6300	10.9500	10.4800	10.9400	+1.673%	1,125,223	-37.934%
2026-04-10	10.8600	11.0199	10.6700	10.7600	+0.561%	926,278	-36.896%
2026-04-09	10.6000	10.8000	10.5800	10.7000	-0.187%	1,281,181	-36.542%
2026-04-08	10.8200	11.0100	10.6400	10.7200	+4.078%	1,308,170	-36.660%
2026-04-07	10.2400	10.3800	10.1300	10.3000	+0.195%	1,302,794	-34.078%
2026-04-06	10.2700	10.3600	10.1150	10.2800	-0.676%	1,365,343	-33.949%
2026-04-02	10.3500	10.5800	10.0100	10.3500	-2.451%	1,628,854	-34.396%
2026-04-01	10.5500	10.7600	10.5000	10.6100	+0.951%	1,415,768	-36.004%
2026-03-31	10.4100	10.5550	10.1400	10.5100	+3.140%	3,878,624	-35.395%
2026-03-30	10.3700	10.3990	10.1300	10.1900	-0.585%	2,105,393	-33.366%
2026-03-27	10.4600	10.5200	10.1700	10.2500	-2.567%	1,675,878	-33.756%
2026-03-26	10.7100	10.9000	10.4400	10.5200	-2.773%	1,538,021	-35.456%
2026-03-25	10.8100	10.8800	10.6250	10.8200	+1.979%	1,694,178	-37.246%
2026-03-24	10.2500	10.7750	10.2500	10.6100	+1.921%	2,125,068	-36.004%
2026-03-23	10.2200	10.4550	10.0590	10.4100	+5.578%	2,701,471	-34.774%
2026-03-20	10.2400	10.3900	9.8400	9.8600	-4.734%	5,329,169	-31.136%
2026-03-19	10.1200	10.3900	9.9100	10.3500	-0.481%	3,815,316	-34.396%
2026-03-18	10.4000	10.7700	10.3800	10.4000	-2.894%	2,214,236	-34.712%
2026-03-17	10.5700	10.7100	10.3700	10.7100	+2.195%	3,472,671	-36.601%
2026-03-16	10.7600	10.8350	10.4500	10.4800	-1.318%	2,620,118	-35.210%
2026-03-13	11.0800	11.1000	10.5700	10.6200	-3.279%	3,091,681	-36.064%
2026-03-12	11.2000	11.2700	10.7800	10.9800	-3.260%	2,876,681	-38.160%
2026-03-11	11.5400	11.7700	11.3200	11.3500	-2.659%	2,405,266	-40.176%
2026-03-10	11.6000	11.9100	11.4700	11.6600	+0.431%	2,688,287	-41.767%
2026-03-09	11.2500	11.6100	10.8900	11.6100	+2.021%	3,441,446	-41.516%
2026-03-06	11.8000	11.8100	11.3500	11.3800	-4.929%	2,415,990	-40.334%
2026-03-05	12.2600	12.4200	11.8500	11.9700	-3.623%	2,580,203	-43.275%
2026-03-04	12.7000	12.8300	12.0782	12.4200	-0.957%	3,185,480	-45.330%
2026-03-03	12.9600	13.1000	12.4100	12.5400	-6.627%	2,888,274	-45.853%
2026-03-02	13.1200	13.6250	13.1200	13.4300	+0.224%	2,578,459	-49.442%
2026-02-27	12.9900	13.7600	12.9850	13.4000	+2.134%	3,223,435	-49.328%
2026-02-26	12.7800	13.2300	12.4100	13.1200	+1.863%	2,858,771	-48.247%
2026-02-25	14.1600	14.2500	12.8300	12.8800	-13.149%	3,303,850	-47.283%
2026-02-24	14.7800	15.0200	14.7800	14.8300	+0.611%	1,060,729	-54.214%
2026-02-23	15.3000	15.3000	14.7000	14.7400	-4.161%	1,470,611	-53.935%
2026-02-20	15.1200	15.4600	15.1200	15.3800	+1.451%	1,071,485	-55.852%
2026-02-19	14.8900	15.2300	14.8900	15.1600	+1.134%	1,277,206	-55.211%
2026-02-18	14.6600	14.9900	14.6100	14.9900	+2.391%	1,773,504	-54.703%
2026-02-17	14.8100	14.8550	14.5700	14.6400	-1.014%	1,560,754	-53.620%
2026-02-13	15.0700	15.2100	14.7500	14.7900	-1.923%	1,704,467	-54.091%
2026-02-12	15.3600	15.6600	14.8050	15.0800	-3.209%	1,970,316	-54.973%
2026-02-11	15.6900	16.0800	15.0500	15.5800	-4.942%	3,720,740	-56.418%
2026-02-10	16.3000	16.9100	16.3000	16.3900	-0.183%	2,850,593	-58.572%
2026-02-09	16.4500	16.6100	16.2500	16.4200	-1.263%	1,545,646	-58.648%
2026-02-06	16.2200	16.7000	16.2200	16.6300	+1.217%	1,610,039	-59.170%
2026-02-05	16.4500	16.6900	16.2426	16.4300	-0.845%	1,504,261	-58.673%
2026-02-04	16.0000	16.6250	15.9800	16.5700	+5.273%	1,542,832	-59.022%
2026-02-03	15.7500	16.0900	15.5700	15.7400	+0.897%	1,323,008	-56.861%
2026-02-02	15.2500	15.8400	15.1600	15.6000	+2.094%	1,460,257	-56.474%
2026-01-30	15.1100	15.3850	14.9900	15.2800	+0.065%	1,241,751	-55.563%
2026-01-29	15.2300	15.3390	14.9100	15.2700	+1.597%	1,185,792	-55.534%
2026-01-28	15.2800	15.3650	14.9500	15.0300	-1.183%	1,425,941	-54.824%
2026-01-27	15.5200	15.5850	15.1400	15.2100	-1.997%	1,085,275	-55.358%
2026-01-26	15.7700	15.7800	15.4550	15.5200	-0.640%	1,471,212	-56.250%
2026-01-23	15.4200	15.6450	15.2700	15.6200	+1.429%	905,390	-56.530%
2026-01-22	15.3200	15.5600	15.2800	15.4000	+0.984%	1,041,087	-55.909%
2026-01-21	15.0500	15.3400	14.9200	15.2500	+2.487%	1,713,683	-55.475%
2026-01-20	15.0400	15.2700	14.7800	14.8800	-3.377%	1,222,485	-54.368%
2026-01-16	15.7200	15.8610	15.2800	15.4000	-2.593%	1,111,626	-55.909%
2026-01-15	16.0000	16.0300	15.6886	15.8100	-0.629%	1,609,639	-57.052%
2026-01-14	15.7500	15.9900	15.5400	15.9100	+1.338%	1,485,934	-57.322%
2026-01-13	15.5600	15.8350	15.4500	15.7000	+0.900%	1,996,707	-56.752%
2026-01-12	15.4800	15.7600	15.4400	15.5600	+0.517%	1,842,357	-56.362%
2026-01-09	15.3400	15.5850	14.9750	15.4800	+0.978%	2,099,572	-56.137%
2026-01-08	14.9700	15.4350	14.9500	15.3300	+1.055%	2,328,498	-55.708%
2026-01-07	15.9100	16.0400	15.0550	15.1700	-4.351%	2,472,209	-55.241%
2026-01-06	15.6800	15.9000	15.4600	15.8600	+4.000%	4,637,913	-57.188%
2026-01-05	15.6000	15.7300	15.2300	15.2500	+0.594%	3,761,444	-55.475%
2026-01-02	14.8500	15.2000	14.7600	15.1600	+2.710%	2,914,116	-55.211%
2025-12-31	14.8200	14.9950	14.7000	14.7600	-0.606%	1,728,038	-53.997%
2025-12-30	15.0000	15.0100	14.8500	14.8500	-0.802%	1,917,592	-54.276%
2025-12-29	14.8900	15.0600	14.8100	14.9700	+0.201%	1,124,859	-54.643%
2025-12-26	14.9300	15.0900	14.9300	14.9400	-0.200%	950,654	-54.552%
2025-12-24	14.9400	15.0000	14.8400	14.9700	+0.537%	512,334	-54.643%
2025-12-23	14.8400	14.9950	14.6400	14.8900	+0.405%	2,117,585	-54.399%
2025-12-22	14.7000	14.8600	14.4700	14.8300	+1.229%	3,745,072	-54.214%
2025-12-19	14.9000	15.0800	14.6300	14.6500	-2.268%	4,570,312	-53.652%
2025-12-18	15.2600	15.3400	14.9250	14.9900	-1.121%	4,020,299	-54.703%
2025-12-17	15.1500	15.3000	15.0400	15.1600	+0.066%	1,636,316	-55.211%
2025-12-16	15.5400	15.5930	15.0002	15.1500	-2.947%	1,835,539	-55.182%
2025-12-15	15.5600	15.7200	15.4301	15.6100	+1.036%	2,526,128	-56.502%
2025-12-12	15.0700	15.5150	14.9800	15.4500	+3.206%	2,972,214	-56.052%
2025-12-11	14.8200	15.0300	14.8050	14.9700	+1.286%	2,133,467	-54.643%
2025-12-10	14.1700	14.9080	14.1147	14.7800	+4.379%	2,047,582	-54.060%
2025-12-09	14.1100	14.4200	14.0450	14.1600	+0.212%	2,366,483	-52.048%
2025-12-08	14.4800	14.4800	13.9400	14.1300	-2.011%	1,385,753	-51.946%
2025-12-05	13.9700	14.5950	13.9200	14.4200	+3.890%	2,125,666	-52.913%
2025-12-04	14.0700	14.0900	13.6618	13.8800	-0.573%	3,156,822	-51.081%
2025-12-03	13.2000	13.9700	13.0100	13.9600	+4.884%	3,478,764	-51.361%
2025-12-02	13.4200	13.4950	13.2200	13.3100	-0.300%	2,698,712	-48.986%
2025-12-01	13.4700	13.5250	13.2900	13.3500	-0.964%	1,506,444	-49.139%
2025-11-28	13.5000	13.5000	13.2550	13.4800	+0.223%	858,026	-49.629%
2025-11-26	13.1600	13.4922	13.0700	13.4500	+2.437%	5,018,486	-49.517%
2025-11-25	12.8700	13.4500	12.8050	13.1300	+3.877%	7,588,499	-48.286%
2025-11-24	13.1800	13.1800	12.6400	12.6400	-4.242%	3,824,139	-46.282%
2025-11-21	12.7600	13.3300	12.6600	13.2000	+3.855%	1,457,859	-48.561%
2025-11-20	12.7700	12.8700	12.5100	12.7100	+0.079%	956,594	-46.577%
2025-11-19	12.7500	12.8700	12.6900	12.7000	-1.090%	868,341	-46.535%
2025-11-18	12.7900	12.9400	12.7300	12.8400	+0.156%	838,912	-47.118%
2025-11-17	13.6650	13.7600	12.7800	12.8200	-2.805%	1,850,742	-47.036%
2025-11-14	13.1500	13.3500	12.9500	13.1900	-0.752%	1,416,071	-48.522%
2025-11-13	13.0000	13.4800	12.9650	13.2900	+2.943%	1,190,557	-48.909%
2025-11-12	13.1500	13.4700	12.8950	12.9100	-1.224%	1,380,504	-47.405%
2025-11-11	12.9300	13.2500	12.8400	13.0700	+1.791%	1,288,491	-48.049%
2025-11-10	13.0000	13.1000	12.6100	12.8400	-0.311%	1,469,149	-47.118%
2025-11-07	13.2800	13.2850	12.8550	12.8800	-2.424%	1,575,733	-47.283%
2025-11-06	13.8100	13.8100	13.1200	13.2000	-2.004%	3,132,025	-48.561%
2025-11-05	13.1200	13.8700	12.7500	13.4700	+14.153%	4,813,800	-49.592%
2025-11-04	11.6600	11.9600	11.5200	11.8000	+0.340%	2,194,182	-42.458%
2025-11-03	11.2900	11.7800	11.2000	11.7600	+4.163%	2,451,483	-42.262%
2025-10-31	11.3100	11.4000	11.1300	11.2900	-1.483%	3,061,647	-39.858%
2025-10-30	11.3900	11.6400	11.3100	11.4600	-1.122%	1,862,291	-40.750%
2025-10-29	11.9700	12.0250	11.5200	11.5900	-3.977%	2,631,293	-41.415%
2025-10-28	12.1100	12.2200	12.0600	12.0700	-1.308%	915,842	-43.745%
2025-10-27	12.5900	12.6550	12.2200	12.2300	-2.937%	1,070,034	-44.481%
2025-10-24	12.5500	12.7200	12.4400	12.6000	+0.639%	1,049,858	-46.111%
2025-10-23	12.2900	12.5650	12.2200	12.5200	+1.871%	1,037,786	-45.767%
2025-10-22	12.1800	12.4900	12.1399	12.2900	+0.986%	2,507,645	-44.752%
2025-10-21	12.2700	12.2700	12.0000	12.1700	-0.409%	1,001,336	-44.207%
2025-10-20	12.2700	12.3800	12.0600	12.2200	0.000%	749,474	-44.435%
2025-10-17	11.9400	12.2200	11.8500	12.2200	+1.243%	831,859	-44.435%
2025-10-16	11.8100	12.0800	11.6600	12.0700	+2.549%	1,522,836	-43.745%
2025-10-15	11.6800	12.0100	11.6600	11.7700	+1.291%	1,572,314	-42.311%
2025-10-14	11.2600	11.7000	11.2000	11.6200	+1.662%	1,322,859	-41.566%
2025-10-13	11.6800	11.8700	11.4300	11.4300	-1.720%	1,121,273	-40.595%
2025-10-10	11.8600	12.1280	11.5900	11.6300	-2.269%	1,862,820	-41.617%
2025-10-09	12.1600	12.2800	11.8000	11.9000	-3.566%	1,493,704	-42.941%
2025-10-08	12.2500	12.3400	12.1150	12.3400	+1.815%	1,191,426	-44.976%
2025-10-07	12.4200	12.5000	12.0650	12.1200	-2.415%	1,795,132	-43.977%
2025-10-06	12.8700	13.1000	12.4100	12.4200	-4.019%	1,290,254	-45.330%
2025-10-03	13.1400	13.3100	12.9400	12.9400	-1.372%	1,020,264	-47.527%
2025-10-02	13.0900	13.3500	13.0400	13.1200	+0.306%	961,377	-48.247%
2025-10-01	12.9300	13.2850	12.8849	13.0800	+0.848%	1,338,663	-48.089%
2025-09-30	13.0200	13.1050	12.7200	12.9700	-0.689%	1,263,110	-47.648%
2025-09-29	13.1600	13.1850	12.9150	13.0600	-0.684%	1,298,801	-48.009%
2025-09-26	12.8500	13.2000	12.8400	13.1500	+2.494%	891,531	-48.365%
2025-09-25	13.0000	13.0500	12.6400	12.8300	-3.097%	1,421,080	-47.077%
2025-09-24	13.3000	13.4350	13.1700	13.2400	-0.750%	894,627	-48.716%
2025-09-23	13.1500	13.4200	13.1400	13.3400	+1.522%	1,355,823	-49.100%
2025-09-22	13.1100	13.1700	12.9000	13.1400	+0.076%	1,447,456	-48.326%
2025-09-19	12.8100	13.1750	12.6000	13.1300	+2.498%	3,954,235	-48.286%
2025-09-18	12.6600	12.9100	12.5600	12.8100	+1.667%	1,034,056	-46.995%
2025-09-17	12.7900	13.1200	12.5600	12.6000	-1.486%	879,261	-46.111%
2025-09-16	12.7300	12.7950	12.5900	12.7900	+0.314%	1,089,381	-46.912%
2025-09-15	13.0400	13.0900	12.7034	12.7500	-1.316%	836,332	-46.745%
2025-09-12	13.0800	13.1550	12.8750	12.9200	-2.269%	843,036	-47.446%
2025-09-11	12.6000	13.2600	12.6000	13.2200	+4.589%	2,006,611	-48.638%
2025-09-10	12.8400	12.9100	12.5600	12.6400	-1.939%	1,227,665	-46.282%
2025-09-09	12.9600	13.0100	12.7400	12.8900	-0.463%	937,152	-47.324%
2025-09-08	12.8800	12.9500	12.5850	12.9500	+1.410%	1,079,446	-47.568%
2025-09-05	12.6800	13.0300	12.6250	12.7700	+1.108%	1,636,812	-46.829%
2025-09-04	12.5300	12.6300	12.3400	12.6300	+1.283%	1,853,113	-46.239%
2025-09-03	12.7400	12.7650	12.3750	12.4700	-2.578%	3,406,321	-45.549%
2025-09-02	12.7900	12.8300	12.5900	12.8000	-1.463%	1,599,266	-46.953%
2025-08-29	13.0500	13.0700	12.8700	12.9900	-0.307%	940,423	-47.729%
2025-08-28	13.2100	13.2100	12.7800	13.0300	-0.153%	1,902,850	-47.889%
2025-08-27	13.2000	13.3400	13.0500	13.0500	-1.584%	1,384,587	-47.969%
2025-08-26	13.1700	13.3700	13.1600	13.2600	+0.227%	923,494	-48.793%
2025-08-25	13.4000	13.4100	13.2050	13.2300	-1.342%	1,788,538	-48.677%
2025-08-22	13.1000	13.6000	13.0400	13.4100	+2.995%	1,268,131	-49.366%
2025-08-21	12.8800	13.1479	12.7500	13.0200	+0.618%	963,099	-47.849%
2025-08-20	13.0300	13.0300	12.8650	12.9400	-0.385%	1,512,482	-47.527%
2025-08-19	13.0800	13.2350	12.9250	12.9900	-0.154%	768,203	-47.729%
2025-08-18	13.3100	13.3750	12.9750	13.0100	-2.693%	940,012	-47.809%
2025-08-15	13.6900	13.8000	13.2800	13.3700	-2.195%	1,427,362	-49.215%
2025-08-14	13.5500	13.6800	13.3750	13.6700	-0.798%	1,253,961	-50.329%
2025-08-13	13.3400	13.8100	13.2500	13.7800	+4.315%	1,745,416	-50.726%
2025-08-12	13.0300	13.3300	13.0250	13.2100	+2.008%	843,049	-48.600%
2025-08-11	13.3600	13.4000	12.8300	12.9500	-3.502%	1,268,766	-47.568%
2025-08-08	13.7800	13.8500	13.3200	13.4200	+0.449%	1,251,911	-49.404%
2025-08-07	13.2000	13.4900	13.0700	13.3600	+2.928%	1,218,418	-49.177%
2025-08-06	12.9800	13.1013	12.8250	12.9800	-0.154%	1,470,814	-47.689%
2025-08-05	13.0500	13.1400	12.8900	13.0000	+0.464%	1,327,444	-47.769%
2025-08-04	12.7300	12.9600	12.5500	12.9400	+0.857%	2,996,275	-47.527%
2025-08-01	12.9900	13.0800	12.6550	12.8300	-1.384%	1,861,767	-47.077%
2025-07-31	12.4100	13.0950	12.1300	13.0100	+2.684%	3,608,589	-47.809%
2025-07-30	15.0000	15.0200	12.5100	12.6700	-12.500%	7,709,177	-46.409%
2025-07-29	14.5200	14.6600	14.3100	14.4800	+0.556%	2,010,679	-53.108%
2025-07-28	14.5400	14.6300	14.2800	14.4000	-1.167%	1,773,216	-52.847%
2025-07-25	14.6700	14.7450	14.5050	14.5700	-0.614%	1,671,454	-53.397%
2025-07-24	14.8000	14.8500	14.4600	14.6600	-1.874%	1,103,926	-53.683%
2025-07-23	14.9000	14.9900	14.7400	14.9400	+1.426%	1,123,236	-54.552%
2025-07-22	14.3400	14.9100	14.3400	14.7300	+2.577%	1,527,623	-53.904%
2025-07-21	14.3500	14.5000	14.2750	14.3600	+0.209%	1,152,924	-52.716%
2025-07-18	14.3000	14.3750	14.1550	14.3300	-1.309%	1,135,669	-52.617%
2025-07-17	14.4000	14.6300	14.3200	14.5200	+0.554%	1,199,939	-53.237%
2025-07-16	14.4900	14.5900	14.1950	14.4400	+0.069%	1,190,141	-52.978%
2025-07-15	15.2500	15.3700	14.4000	14.4300	-5.191%	1,738,489	-52.945%
2025-07-14	15.3500	15.3700	15.0300	15.2200	-1.233%	1,556,665	-55.388%
2025-07-11	15.6900	15.6900	15.4000	15.4100	-0.773%	1,214,524	-55.938%
2025-07-10	15.5900	15.8839	15.4800	15.5300	-0.512%	1,465,290	-56.278%
2025-07-09	15.6400	15.7250	15.0700	15.6100	-1.203%	1,891,458	-56.502%
2025-07-08	15.8400	16.0400	15.7200	15.8000	+0.509%	1,335,830	-57.025%
2025-07-07	15.6400	15.9300	15.5700	15.7200	+0.319%	1,647,949	-56.807%
2025-07-03	15.6000	15.7700	15.5000	15.6700	+0.642%	711,002	-56.669%
2025-07-02	15.1900	15.5900	15.0600	15.5700	+2.908%	1,325,710	-56.390%
2025-07-01	14.7400	15.2808	14.7050	15.1300	+2.646%	1,920,860	-55.122%
2025-06-30	15.1200	15.1200	14.6350	14.7400	-2.125%	2,227,367	-53.935%
2025-06-27	15.5500	15.5800	14.8900	15.0600	-2.901%	3,853,081	-54.914%
2025-06-26	15.2700	15.5700	15.2400	15.5100	+2.107%	2,261,981	-56.222%
2025-06-25	14.9800	15.3299	14.8450	15.1900	+3.333%	2,393,252	-55.300%
2025-06-24	14.5000	14.8300	14.5000	14.7000	+2.154%	3,006,006	-53.810%
2025-06-23	13.9700	14.8008	13.9500	14.3900	+2.639%	4,482,161	-52.814%
2025-06-20	13.5800	14.1400	13.5050	14.0200	+3.775%	3,809,565	-51.569%
2025-06-18	13.5100	13.7400	13.4800	13.5100	-0.662%	795,604	-49.741%
2025-06-17	13.6700	13.8050	13.5350	13.6000	-1.449%	697,950	-50.074%
2025-06-16	13.6100	13.8950	13.5200	13.8000	+1.770%	871,767	-50.797%
2025-06-13	13.5400	13.7000	13.4000	13.5600	-1.382%	1,248,061	-49.926%
2025-06-12	13.7900	13.9800	13.5700	13.7500	-1.856%	1,223,285	-50.618%
2025-06-11	13.6300	14.0600	13.5600	14.0100	+2.637%	1,518,164	-51.535%
2025-06-10	13.6100	13.7500	13.5400	13.6500	+0.442%	1,364,340	-50.256%
2025-06-09	13.7900	13.8000	13.5650	13.5900	-0.220%	941,621	-50.037%
2025-06-06	13.4400	13.6400	13.4400	13.6200	+2.792%	1,066,773	-50.147%
2025-06-05	13.2100	13.3000	12.8750	13.2500	+1.610%	731,987	-48.755%
2025-06-04	12.9900	13.3000	12.9000	13.0400	+0.695%	1,663,220	-47.929%
2025-06-03	12.8400	13.0700	12.7000	12.9500	+0.465%	830,807	-47.568%
2025-06-02	13.1100	13.2500	12.8100	12.8900	-1.678%	1,516,017	-47.324%
2025-05-30	13.1000	13.2200	12.9200	13.1100	-0.456%	1,302,537	-48.207%
2025-05-29	13.2100	13.2100	12.9900	13.1700	+0.842%	848,761	-48.443%
2025-05-28	13.3500	13.3500	13.0000	13.0600	-2.610%	702,878	-48.009%
2025-05-27	13.2000	13.4400	13.1300	13.4100	+2.759%	874,101	-49.366%
2025-05-23	12.9900	13.1800	12.9900	13.0500	-1.061%	781,882	-47.969%
2025-05-22	13.4800	13.4800	13.1200	13.1900	-2.585%	781,366	-48.522%
2025-05-21	13.7200	13.8200	13.5000	13.5400	-2.450%	1,050,267	-49.852%
2025-05-20	13.5500	13.9700	13.5000	13.8800	+2.663%	1,895,406	-51.081%
2025-05-19	13.1400	13.5400	13.0600	13.5200	+1.884%	1,326,268	-49.778%
2025-05-16	13.5800	13.5950	13.2600	13.2700	-2.855%	973,223	-48.832%
2025-05-15	13.6000	13.7300	13.4900	13.6600	-0.582%	1,627,426	-50.293%
2025-05-14	13.7800	13.8600	13.6350	13.7400	-0.290%	1,049,425	-50.582%
2025-05-13	13.9300	13.9900	13.7300	13.7800	-0.073%	858,426	-50.726%
2025-05-12	14.0400	14.3400	13.6300	13.7900	+2.604%	2,150,276	-50.761%
2025-05-09	13.2000	13.4500	13.0800	13.4400	+2.674%	1,145,586	-49.479%
2025-05-08	13.0400	13.2300	12.8900	13.0900	+1.709%	1,975,469	-48.128%
2025-05-07	13.2600	13.3000	12.7950	12.8700	-2.129%	1,209,184	-47.242%
2025-05-06	13.1700	13.3900	13.0500	13.1500	-0.755%	1,212,581	-48.365%
2025-05-05	13.1200	13.4900	13.0331	13.2500	+0.227%	1,152,652	-48.755%
2025-05-02	13.1100	13.3300	12.8400	13.2200	+3.201%	1,637,066	-48.638%
2025-05-01	12.6400	13.2050	12.6400	12.8100	+1.185%	1,585,005	-46.995%
2025-04-30	12.7000	12.8500	12.2900	12.6600	+4.198%	2,269,535	-46.367%
2025-04-29	11.9800	12.2300	11.9300	12.1500	+1.504%	1,853,803	-44.115%
2025-04-28	11.8500	12.1750	11.8300	11.9700	+0.335%	1,010,180	-43.275%
2025-04-25	11.8100	11.9800	11.7000	11.9300	0.000%	1,412,030	-43.085%
2025-04-24	11.2500	12.0500	11.1300	11.9300	+6.233%	1,704,175	-43.085%
2025-04-23	11.5300	11.8450	11.1350	11.2300	-0.883%	1,753,947	-39.537%
2025-04-22	10.9500	11.3650	10.8900	11.3300	+5.102%	1,276,130	-40.071%
2025-04-21	10.8600	10.9500	10.7000	10.7800	-1.553%	934,436	-37.013%
2025-04-17	10.8400	11.0800	10.8300	10.9500	+1.201%	876,741	-37.991%
2025-04-16	10.8200	10.9200	10.6450	10.8200	+0.185%	863,177	-37.246%
2025-04-15	10.8800	11.0350	10.7700	10.8000	-1.639%	1,278,346	-37.130%
2025-04-14	10.8400	11.0800	10.7700	10.9800	+3.099%	1,645,067	-38.160%
2025-04-11	10.2900	10.6500	10.0301	10.6500	+3.700%	1,338,242	-36.244%
2025-04-10	10.2500	10.4516	9.8850	10.2700	-2.469%	1,851,709	-33.885%
2025-04-09	9.4900	10.6750	9.2270	10.5300	+9.459%	3,210,408	-35.518%
2025-04-08	10.4100	10.6650	9.5200	9.6200	-6.511%	2,441,069	-29.418%
2025-04-07	10.0600	11.0600	9.7800	10.2900	-2.279%	2,273,693	-34.014%
2025-04-04	10.6400	10.8400	9.9500	10.5300	-6.066%	2,942,567	-35.518%
2025-04-03	11.2000	11.5500	11.0100	11.2100	-4.677%	1,738,233	-39.429%
2025-04-02	11.4100	11.8100	11.3700	11.7600	+1.031%	934,900	-42.262%
2025-04-01	11.4500	11.6500	11.4000	11.6400	+1.482%	1,171,184	-41.667%
2025-03-31	11.2600	11.5750	11.1150	11.4700	-0.607%	1,267,527	-40.802%
2025-03-28	11.9200	12.0000	11.3855	11.5400	-3.993%	1,534,640	-41.161%
2025-03-27	11.8500	12.0500	11.7400	12.0200	+0.334%	901,168	-43.511%
2025-03-26	11.8000	11.9950	11.8000	11.9800	+1.097%	881,509	-43.322%
2025-03-25	11.8900	12.0100	11.7400	11.8500	-0.754%	1,052,285	-42.700%
2025-03-24	12.0700	12.1600	11.8050	11.9400	-0.334%	795,937	-43.132%
2025-03-21	12.0400	12.0910	11.7200	11.9800	-2.284%	2,348,710	-43.322%
2025-03-20	11.9200	12.3600	11.9100	12.2600	+0.574%	1,149,288	-44.617%
2025-03-19	12.1800	12.3500	11.9900	12.1900	-0.082%	1,401,161	-44.299%
2025-03-18	12.0900	12.3700	11.9800	12.2000	+1.413%	1,706,983	-44.344%
2025-03-17	11.8300	12.2234	11.7800	12.0300	+3.085%	1,681,954	-43.558%
2025-03-14	11.5100	11.8300	11.4250	11.6700	+4.383%	2,084,680	-41.817%
2025-03-13	11.6000	11.7200	11.0200	11.1800	-4.034%	1,925,482	-39.267%
2025-03-12	11.5100	11.6800	11.2980	11.6500	+1.836%	1,595,928	-41.717%
2025-03-11	11.4000	11.6900	11.1500	11.4400	+0.971%	1,722,243	-40.647%
2025-03-10	11.6200	11.8300	11.3300	11.3300	-4.064%	1,399,481	-40.071%
2025-03-07	11.6100	11.9200	11.4600	11.8100	+1.810%	1,201,363	-42.506%
2025-03-06	11.6500	11.6750	11.2900	11.6000	-1.024%	1,545,065	-41.466%
2025-03-05	10.9200	11.7500	10.8640	11.7200	+10.254%	2,022,216	-42.065%
2025-03-04	10.7000	10.9400	10.4700	10.6300	-2.477%	1,500,095	-36.124%
2025-03-03	11.5900	11.7500	10.8400	10.9000	-4.969%	1,618,691	-37.706%
2025-02-28	11.2600	11.6150	11.2500	11.4700	+1.325%	1,672,810	-40.802%
2025-02-27	11.4200	11.4837	11.2200	11.3200	-1.222%	1,007,635	-40.018%
2025-02-26	11.5700	11.6350	11.2800	11.4600	+0.350%	893,155	-40.750%
2025-02-25	11.4700	11.5450	11.3600	11.4200	+0.705%	939,105	-40.543%

document.getElementById("sMylrz").onerror = function(){this.style.display='none';}; .dark-mode .xp9cCv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xp9cCv{ color: #333333; background-color: white; border: 2px solid #333333; }OIO-I Glass, Inc.stock NYSE

OI
O-I Glass, Inc.
stock NYSE