O-I Glass, Inc. OI
4.96 USD +0.08 (+1.64%)
Regular-session close
4.96 0.00 -0.06%
After hours · Nov 13, 7:53 PM ET
4.83 Day range 5.10
4.88 52-week range 16.63
- YTD
- -66.40%
- 1 year
- -62.68%
OI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.90 | 5.10 | 4.83 | 4.96 | +0.08 | +1.64% | 3,105,164 |
| Nov 12, 2026 | 5.20 | 5.27 | 4.88 | 4.88 | -0.29 | -5.61% | 3,142,211 |
| Nov 11, 2026 | 5.06 | 5.22 | 5.02 | 5.17 | +0.06 | +1.17% | 3,399,243 |
| Nov 10, 2026 | 5.14 | 5.19 | 5.00 | 5.11 | -0.13 | -2.48% | 2,643,867 |
| Nov 9, 2026 | 5.22 | 5.37 | 5.16 | 5.24 | +0.07 | +1.35% | 2,968,600 |
| Nov 6, 2026 | 5.20 | 5.44 | 5.13 | 5.17 | -0.22 | -4.08% | 2,637,700 |
| Nov 5, 2026 | 5.58 | 5.62 | 5.13 | 5.39 | -0.09 | -1.64% | 3,299,700 |
| Nov 4, 2026 | 5.29 | 5.57 | 5.26 | 5.48 | +0.36 | +7.03% | 3,305,500 |
| Nov 3, 2026 | 5.14 | 5.19 | 4.84 | 5.12 | -0.08 | -1.54% | 6,988,400 |
| Nov 2, 2026 | 5.17 | 5.36 | 5.12 | 5.20 | +0.08 | +1.56% | 6,055,200 |
| Oct 30, 2026 | 5.29 | 5.34 | 5.00 | 5.12 | -0.17 | -3.21% | 6,600,700 |
| Oct 29, 2026 | 5.49 | 5.61 | 5.21 | 5.29 | -0.34 | -6.04% | 5,406,500 |
| Oct 28, 2026 | 5.97 | 6.11 | 5.41 | 5.63 | -0.80 | -12.44% | 8,725,500 |
| Oct 27, 2026 | 6.44 | 6.51 | 6.31 | 6.43 | -0.01 | -0.16% | 6,087,500 |
| Oct 26, 2026 | 6.44 | 6.51 | 6.33 | 6.44 | -0.03 | -0.46% | 3,733,100 |
| Oct 23, 2026 | 6.36 | 6.49 | 6.23 | 6.47 | +0.06 | +0.94% | 3,805,200 |
| Oct 22, 2026 | 6.00 | 6.64 | 6.00 | 6.41 | +0.37 | +6.13% | 5,693,400 |
| Oct 21, 2026 | 5.90 | 6.07 | 5.85 | 6.04 | +0.13 | +2.20% | 2,916,400 |
| Oct 20, 2026 | 5.91 | 5.97 | 5.81 | 5.91 | +0.01 | +0.17% | 3,524,900 |
| Oct 19, 2026 | 5.77 | 6.00 | 5.77 | 5.90 | +0.07 | +1.20% | 2,997,200 |
| Oct 16, 2026 | 5.95 | 6.00 | 5.77 | 5.83 | -0.09 | -1.52% | 2,503,500 |
| Oct 15, 2026 | 5.85 | 6.02 | 5.81 | 5.92 | +0.17 | +2.96% | 2,908,600 |
| Oct 14, 2026 | 5.70 | 5.85 | 5.53 | 5.75 | -0.15 | -2.54% | 2,330,100 |
| Oct 13, 2026 | 6.01 | 6.04 | 5.84 | 5.90 | -0.02 | -0.34% | 2,224,200 |
| Oct 12, 2026 | 6.03 | 6.10 | 5.91 | 5.92 | -0.16 | -2.63% | 3,873,900 |
| Oct 9, 2026 | 6.19 | 6.23 | 5.95 | 6.08 | -0.09 | -1.46% | 2,673,800 |
| Oct 8, 2026 | 5.79 | 6.20 | 5.76 | 6.17 | +0.39 | +6.75% | 6,026,700 |
| Oct 7, 2026 | 5.67 | 5.83 | 5.63 | 5.78 | +0.03 | +0.52% | 4,140,400 |
| Oct 6, 2026 | 5.62 | 5.77 | 5.57 | 5.75 | +0.18 | +3.23% | 3,604,800 |
| Oct 5, 2026 | 5.37 | 5.59 | 5.30 | 5.57 | -0.03 | -0.54% | 4,561,700 |
| Oct 2, 2026 | 5.75 | 5.78 | 5.56 | 5.60 | -0.05 | -0.88% | 2,871,400 |
| Oct 1, 2026 | 5.65 | 5.71 | 5.51 | 5.65 | 0.00 | 0.00% | 3,766,800 |
| Sep 30, 2026 | 5.65 | 5.77 | 5.62 | 5.65 | +0.01 | +0.18% | 4,154,900 |
| Sep 29, 2026 | 5.78 | 5.86 | 5.61 | 5.64 | -0.14 | -2.42% | 4,236,300 |
| Sep 28, 2026 | 5.78 | 5.88 | 5.65 | 5.78 | -0.08 | -1.37% | 4,908,800 |
| Sep 25, 2026 | 6.01 | 6.09 | 5.80 | 5.86 | 0.00 | 0.00% | 3,820,300 |
| Sep 24, 2026 | 6.03 | 6.07 | 5.84 | 5.86 | -0.21 | -3.46% | 3,478,900 |
| Sep 23, 2026 | 6.17 | 6.18 | 6.01 | 6.07 | -0.12 | -1.94% | 2,669,900 |
| Sep 22, 2026 | 6.27 | 6.33 | 6.08 | 6.19 | +0.10 | +1.64% | 2,853,700 |
| Sep 21, 2026 | 6.17 | 6.21 | 6.04 | 6.09 | +0.02 | +0.33% | 3,412,200 |
| Sep 18, 2026 | 6.17 | 6.23 | 6.07 | 6.07 | -0.13 | -2.10% | 7,897,500 |
| Sep 17, 2026 | 6.24 | 6.37 | 6.15 | 6.20 | +0.05 | +0.81% | 3,767,100 |
| Sep 16, 2026 | 6.43 | 6.47 | 6.07 | 6.15 | -0.19 | -3.00% | 5,553,100 |
| Sep 15, 2026 | 6.43 | 6.48 | 6.31 | 6.34 | -0.08 | -1.25% | 2,430,000 |
| Sep 14, 2026 | 6.46 | 6.64 | 6.38 | 6.42 | -0.11 | -1.68% | 2,903,300 |
| Sep 11, 2026 | 6.76 | 6.78 | 6.50 | 6.53 | -0.10 | -1.51% | 3,014,300 |
| Sep 10, 2026 | 6.58 | 6.67 | 6.46 | 6.63 | 0.00 | 0.00% | 3,070,900 |
| Sep 9, 2026 | 6.74 | 6.80 | 6.44 | 6.63 | -0.12 | -1.78% | 4,795,300 |
| Sep 8, 2026 | 7.02 | 7.11 | 6.73 | 6.75 | -0.39 | -5.46% | 2,063,000 |
| Sep 4, 2026 | 7.10 | 7.19 | 6.93 | 7.14 | +0.11 | +1.56% | 1,772,200 |
| Sep 3, 2026 | 7.22 | 7.22 | 6.88 | 7.03 | -0.04 | -0.57% | 2,407,200 |
| Sep 2, 2026 | 7.09 | 7.30 | 6.95 | 7.07 | +0.05 | +0.71% | 2,837,200 |
| Sep 1, 2026 | 7.23 | 7.29 | 6.98 | 7.02 | -0.25 | -3.44% | 2,776,600 |
| Aug 31, 2026 | 7.26 | 7.35 | 7.22 | 7.27 | -0.12 | -1.62% | 2,779,500 |
| Aug 28, 2026 | 7.28 | 7.47 | 7.12 | 7.39 | +0.18 | +2.50% | 3,209,600 |
| Aug 27, 2026 | 7.27 | 7.43 | 7.16 | 7.21 | -0.23 | -3.09% | 2,237,200 |
| Aug 26, 2026 | 7.39 | 7.64 | 7.39 | 7.44 | -0.07 | -0.93% | 1,758,700 |
| Aug 25, 2026 | 7.35 | 7.55 | 7.17 | 7.51 | +0.26 | +3.59% | 3,039,700 |
| Aug 24, 2026 | 7.33 | 7.59 | 7.18 | 7.25 | +0.07 | +0.97% | 2,985,800 |
| Aug 21, 2026 | 6.82 | 7.19 | 6.72 | 7.18 | +0.80 | +12.54% | 4,645,700 |
| Aug 20, 2026 | 6.48 | 6.64 | 6.29 | 6.38 | -0.20 | -3.04% | 2,517,200 |
| Aug 19, 2026 | 6.44 | 6.62 | 6.42 | 6.58 | +0.22 | +3.46% | 2,333,700 |
| Aug 18, 2026 | 6.66 | 6.69 | 6.35 | 6.36 | -0.26 | -3.93% | 2,481,600 |
| Aug 17, 2026 | 6.71 | 6.78 | 6.58 | 6.62 | -0.17 | -2.50% | 2,348,900 |
| Aug 14, 2026 | 6.77 | 6.87 | 6.69 | 6.79 | -0.05 | -0.73% | 2,475,500 |
65 days, newest first. Daily bars as drawn on the OI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.