NYSE : OI
O-I Glass, Inc. — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 5.29 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 814.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
O-I Glass, Inc. (OI) closed at 5.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.17 | 5.36 | 5.12 | 5.2 | 6,055,173 | +1.56% |
| 2026-10-30 | 5.29 | 5.34 | 5 | 5.12 | 6,600,674 | -3.21% |
| 2026-10-29 | 5.49 | 5.61 | 5.205 | 5.29 | 5,406,540 | -6.04% |
| 2026-10-28 | 5.97 | 6.108 | 5.411 | 5.63 | 8,726,747 | -12.44% |
| 2026-10-27 | 6.44 | 6.505 | 6.31 | 6.43 | 6,088,996 | -0.16% |
| 2026-10-26 | 6.44 | 6.505 | 6.33 | 6.44 | 3,733,118 | -0.46% |
| 2026-10-23 | 6.36 | 6.485 | 6.23 | 6.47 | 3,805,243 | +0.94% |
| 2026-10-22 | 6 | 6.64 | 6 | 6.41 | 5,693,402 | +6.13% |
| 2026-10-21 | 5.9 | 6.07 | 5.85 | 6.04 | 2,916,439 | +2.20% |
| 2026-10-20 | 5.91 | 5.97 | 5.81 | 5.91 | 3,524,947 | +0.17% |
| 2026-10-19 | 5.77 | 6 | 5.77 | 5.9 | 2,997,162 | +1.20% |
| 2026-10-16 | 5.95 | 6 | 5.77 | 5.83 | 2,503,356 | -1.52% |
| 2026-10-15 | 5.85 | 6.02 | 5.805 | 5.92 | 2,908,617 | +2.96% |
| 2026-10-14 | 5.7 | 5.85 | 5.53 | 5.75 | 2,329,631 | -2.54% |
| 2026-10-13 | 6.01 | 6.04 | 5.835 | 5.9 | 2,224,237 | -0.34% |
| 2026-10-12 | 6.03 | 6.1 | 5.905 | 5.92 | 3,873,800 | -2.63% |
| 2026-10-09 | 6.19 | 6.23 | 5.954 | 6.08 | 2,673,824 | -1.46% |
| 2026-10-08 | 5.79 | 6.195 | 5.755 | 6.17 | 6,026,095 | +6.75% |
| 2026-10-07 | 5.67 | 5.83 | 5.625 | 5.78 | 4,140,349 | +0.52% |
| 2026-10-06 | 5.62 | 5.77 | 5.565 | 5.75 | 3,597,248 | +3.23% |
| 2026-10-05 | 5.37 | 5.59 | 5.3 | 5.57 | 4,560,814 | -0.54% |
| 2026-10-02 | 5.75 | 5.78 | 5.555 | 5.6 | 2,871,441 | -0.88% |
| 2026-10-01 | 5.65 | 5.71 | 5.505 | 5.65 | 3,766,766 | +0.00% |
| 2026-09-30 | 5.65 | 5.765 | 5.62 | 5.65 | 4,154,912 | +0.18% |
| 2026-09-29 | 5.78 | 5.855 | 5.61 | 5.64 | 4,235,747 | -2.42% |
| 2026-09-28 | 5.78 | 5.875 | 5.645 | 5.78 | 4,905,815 | -1.37% |
| 2026-09-25 | 6.01 | 6.09 | 5.795 | 5.86 | 3,819,262 | +0.00% |
| 2026-09-24 | 6.03 | 6.07 | 5.84 | 5.86 | 3,477,807 | -3.46% |
| 2026-09-23 | 6.17 | 6.175 | 6.01 | 6.07 | 2,665,996 | -1.94% |
| 2026-09-22 | 6.27 | 6.333 | 6.08 | 6.19 | 2,849,289 | +1.64% |
| 2026-09-21 | 6.17 | 6.21 | 6.04 | 6.09 | 3,385,372 | +0.33% |
| 2026-09-18 | 6.17 | 6.23 | 6.07 | 6.07 | 7,455,704 | -2.10% |
| 2026-09-17 | 6.24 | 6.365 | 6.15 | 6.2 | 3,747,284 | +0.81% |
| 2026-09-16 | 6.43 | 6.47 | 6.07 | 6.15 | 5,553,021 | -3.00% |
| 2026-09-15 | 6.43 | 6.48 | 6.31 | 6.34 | 2,425,837 | -1.25% |
| 2026-09-14 | 6.46 | 6.64 | 6.38 | 6.42 | 2,897,941 | -1.68% |
| 2026-09-11 | 6.76 | 6.78 | 6.5 | 6.53 | 3,014,203 | -1.51% |
| 2026-09-10 | 6.58 | 6.67 | 6.455 | 6.63 | 3,070,903 | +0.00% |
| 2026-09-09 | 6.74 | 6.795 | 6.44 | 6.63 | 4,793,918 | -1.78% |
| 2026-09-08 | 7.02 | 7.11 | 6.73 | 6.75 | 2,060,530 | -5.46% |
| 2026-09-04 | 7.1 | 7.189 | 6.93 | 7.14 | 1,772,153 | +1.56% |
| 2026-09-03 | 7.22 | 7.22 | 6.88 | 7.03 | 2,407,314 | -0.57% |
| 2026-09-02 | 7.09 | 7.3 | 6.95 | 7.07 | 2,837,196 | +0.71% |
| 2026-09-01 | 7.23 | 7.285 | 6.98 | 7.02 | 2,776,613 | -3.44% |
| 2026-08-31 | 7.26 | 7.35 | 7.215 | 7.27 | 2,779,664 | -1.62% |
| 2026-08-28 | 7.28 | 7.47 | 7.12 | 7.39 | 3,209,603 | +2.50% |
| 2026-08-27 | 7.27 | 7.429 | 7.16 | 7.21 | 2,237,192 | -3.09% |
| 2026-08-26 | 7.39 | 7.64 | 7.39 | 7.44 | 1,758,744 | -0.93% |
| 2026-08-25 | 7.35 | 7.55 | 7.17 | 7.51 | 3,039,735 | +3.59% |
| 2026-08-24 | 7.33 | 7.59 | 7.175 | 7.25 | 2,985,938 | +0.97% |
| 2026-08-21 | 6.82 | 7.19 | 6.72 | 7.18 | 4,645,775 | +12.54% |
| 2026-08-20 | 6.48 | 6.64 | 6.29 | 6.38 | 2,517,346 | -3.04% |
| 2026-08-19 | 6.44 | 6.62 | 6.42 | 6.58 | 2,333,693 | +3.46% |
| 2026-08-18 | 6.66 | 6.685 | 6.35 | 6.36 | 2,481,628 | -3.93% |
| 2026-08-17 | 6.71 | 6.78 | 6.58 | 6.62 | 2,348,869 | -2.50% |
| 2026-08-14 | 6.77 | 6.87 | 6.685 | 6.79 | 2,475,479 | -0.73% |
| 2026-08-13 | 6.62 | 6.98 | 6.61 | 6.84 | 3,400,124 | +1.33% |
| 2026-08-12 | 7.14 | 7.2 | 6.71 | 6.75 | 3,084,054 | -5.59% |
| 2026-08-11 | 6.99 | 7.235 | 6.945 | 7.15 | 2,217,923 | +2.14% |
| 2026-08-10 | 6.92 | 7.011 | 6.82 | 7 | 2,823,386 | -0.43% |
| 2026-08-07 | 7.12 | 7.325 | 7.01 | 7.03 | 2,869,888 | -0.99% |
| 2026-08-06 | 7.42 | 7.51 | 7.08 | 7.1 | 3,203,280 | -4.95% |
| 2026-08-05 | 7.5 | 7.665 | 7.425 | 7.47 | 3,038,307 | -1.45% |
| 2026-08-04 | 7.45 | 7.6 | 7.335 | 7.58 | 3,770,878 | +1.74% |
| 2026-08-03 | 7.3 | 7.47 | 7.2 | 7.45 | 3,105,111 | +4.20% |
| 2026-07-31 | 7.18 | 7.35 | 7.005 | 7.15 | 3,851,862 | -2.72% |
| 2026-07-30 | 7.61 | 7.885 | 7.27 | 7.35 | 4,686,111 | -4.55% |
| 2026-07-29 | 7.79 | 7.91 | 7.19 | 7.7 | 10,358,744 | -15.01% |
| 2026-07-28 | 9.34 | 9.66 | 8.995 | 9.06 | 5,134,986 | -1.52% |
| 2026-07-27 | 9.23 | 9.5 | 9.19 | 9.2 | 2,200,911 | +1.32% |
| 2026-07-24 | 8.94 | 9.105 | 8.85 | 9.08 | 1,894,842 | +1.57% |
| 2026-07-23 | 8.88 | 9.065 | 8.765 | 8.94 | 2,268,229 | -1.11% |
| 2026-07-22 | 8.97 | 9.19 | 8.87 | 9.04 | 1,970,367 | +1.80% |
| 2026-07-21 | 9.04 | 9.14 | 8.8 | 8.88 | 2,298,837 | -0.45% |
| 2026-07-20 | 9.15 | 9.2 | 8.91 | 8.92 | 1,952,276 | -1.98% |
| 2026-07-17 | 9.56 | 9.695 | 9.015 | 9.1 | 3,003,830 | -5.21% |
| 2026-07-16 | 9.53 | 9.95 | 9.46 | 9.6 | 4,201,872 | +2.24% |
| 2026-07-15 | 8.42 | 9.42 | 8.42 | 9.39 | 11,536,879 | +11.12% |
| 2026-07-14 | 9.26 | 9.4 | 8.305 | 8.45 | 11,861,578 | -11.98% |
| 2026-07-13 | 9.75 | 9.95 | 9.42 | 9.6 | 2,397,309 | -0.83% |
| 2026-07-10 | 9.44 | 9.755 | 9.35 | 9.68 | 1,948,095 | +4.09% |
| 2026-07-09 | 9.38 | 9.46 | 9.19 | 9.3 | 1,557,615 | -2.31% |
| 2026-07-08 | 9.71 | 9.78 | 9.11 | 9.52 | 2,490,993 | -3.55% |
| 2026-07-07 | 10.1 | 10.13 | 9.82 | 9.87 | 1,553,577 | -1.69% |
| 2026-07-06 | 9.89 | 10.06 | 9.66 | 10.04 | 1,386,268 | +2.55% |
| 2026-07-02 | 9.63 | 9.815 | 9.61 | 9.79 | 1,729,534 | +2.09% |
| 2026-07-01 | 9.64 | 9.82 | 9.48 | 9.59 | 2,751,346 | -0.42% |
| 2026-06-30 | 9.64 | 9.72 | 9.46 | 9.63 | 2,162,640 | +0.42% |
| 2026-06-29 | 9.53 | 9.64 | 9.36 | 9.59 | 3,050,934 | -1.24% |
| 2026-06-26 | 9.33 | 9.73 | 9.33 | 9.71 | 6,740,866 | +3.30% |
| 2026-06-25 | 9.69 | 9.825 | 9.34 | 9.4 | 2,799,961 | -1.78% |
| 2026-06-24 | 9.22 | 9.6 | 9.2 | 9.57 | 3,012,363 | +5.28% |
| 2026-06-23 | 9.05 | 9.34 | 8.95 | 9.09 | 2,506,018 | -0.33% |
| 2026-06-22 | 9.32 | 9.32 | 8.995 | 9.12 | 2,083,810 | -1.19% |
| 2026-06-18 | 9.16 | 9.445 | 9.12 | 9.23 | 5,186,398 | +1.88% |
| 2026-06-17 | 9.02 | 9.465 | 9.02 | 9.06 | 3,539,853 | +0.33% |
| 2026-06-16 | 9.08 | 9.3 | 8.995 | 9.03 | 2,446,007 | +0.44% |
| 2026-06-15 | 9.39 | 9.68 | 8.96 | 8.99 | 2,184,424 | -1.96% |
| 2026-06-12 | 9.12 | 9.28 | 8.98 | 9.17 | 2,025,455 | +1.33% |
| 2026-06-11 | 8.44 | 9.07 | 8.43 | 9.05 | 3,329,357 | +8.38% |
| 2026-06-10 | 8.4 | 8.655 | 8.05 | 8.35 | 3,767,206 | +0.36% |
| 2026-06-09 | 8.03 | 8.42 | 8.03 | 8.32 | 3,340,370 | +4.79% |
| 2026-06-08 | 7.9 | 8.01 | 7.75 | 7.94 | 3,732,681 | +0.38% |
| 2026-06-05 | 8.11 | 8.24 | 7.875 | 7.91 | 2,527,216 | -1.49% |
| 2026-06-04 | 8.13 | 8.24 | 7.795 | 8.03 | 4,298,150 | +0.75% |
| 2026-06-03 | 8 | 8.09 | 7.915 | 7.97 | 2,669,920 | -1.12% |
| 2026-06-02 | 8.24 | 8.35 | 8.05 | 8.06 | 3,098,038 | -2.07% |
| 2026-06-01 | 8.54 | 8.615 | 8.185 | 8.23 | 3,332,244 | -5.94% |
| 2026-05-29 | 9.14 | 9.17 | 8.72 | 8.75 | 4,956,974 | -3.95% |
| 2026-05-28 | 9.08 | 9.2 | 8.93 | 9.11 | 4,038,897 | -1.09% |
| 2026-05-27 | 9.15 | 9.36 | 9.1 | 9.21 | 2,153,615 | +1.43% |
| 2026-05-26 | 8.93 | 9.11 | 8.92 | 9.08 | 1,625,096 | +2.83% |
| 2026-05-22 | 9.02 | 9.03 | 8.78 | 8.83 | 1,547,327 | -2.00% |
| 2026-05-21 | 8.73 | 9.12 | 8.54 | 9.01 | 2,032,113 | +0.78% |
| 2026-05-20 | 8.75 | 9.16 | 8.675 | 8.94 | 3,786,813 | +3.95% |
| 2026-05-19 | 8.25 | 8.72 | 8.14 | 8.6 | 3,987,840 | +2.99% |
| 2026-05-18 | 8.41 | 8.665 | 8.3 | 8.35 | 2,642,092 | +0.00% |
| 2026-05-15 | 8.75 | 8.88 | 8.3 | 8.35 | 1,870,537 | -5.86% |
| 2026-05-14 | 9.07 | 9.15 | 8.77 | 8.87 | 2,221,455 | -1.22% |
| 2026-05-13 | 8.92 | 9.055 | 8.75 | 8.98 | 1,996,000 | +2.28% |