5 DAY PERFORMANCE
+62.24%
1 MONTH PERFORMANCE
+17.53%
3 MONTH PERFORMANCE
+28.75%
6 MONTH PERFORMANCE
-30.25%
YEAR-TO-DATE PERFORMANCE
-21.41%
1 YEAR PERFORMANCE
-13.17%
O-I Glass Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.42 | $7.10 (-4.31%) | $7.51 | $7.08 | 3.20 M | $1.09 B |
| 08/05/2026 | $7.50 | $7.47 (-0.4%) | $7.67 | $7.43 | 3.04 M | $1.14 B |
| 08/04/2026 | $7.45 | $7.58 (1.74%) | $7.60 | $7.34 | 3.77 M | $1.16 B |
| 08/03/2026 | $7.30 | $7.45 (2.05%) | $7.47 | $7.20 | 3.11 M | $1.14 B |
| 07/31/2026 | $7.18 | $7.15 (-0.42%) | $7.35 | $7.01 | 3.85 M | $1.09 B |
| 07/30/2026 | $7.61 | $7.35 (-3.42%) | $7.89 | $7.27 | 4.69 M | $1.13 B |
| 07/29/2026 | $7.79 | $7.70 (-1.16%) | $7.91 | $7.19 | 10.36 M | $1.18 B |
| 07/28/2026 | $9.34 | $9.06 (-3%) | $9.66 | $8.99 | 5.14 M | $1.39 B |
| 07/27/2026 | $9.23 | $9.20 (-0.33%) | $9.50 | $9.19 | 2.20 M | $1.41 B |
| 07/24/2026 | $8.94 | $9.08 (1.57%) | $9.11 | $8.85 | 1.89 M | $1.39 B |
| 07/23/2026 | $8.88 | $8.94 (0.68%) | $9.07 | $8.77 | 2.27 M | $1.36 B |
| 07/22/2026 | $8.97 | $9.04 (0.78%) | $9.19 | $8.87 | 1.97 M | $1.38 B |
| 07/21/2026 | $9.04 | $8.88 (-1.77%) | $9.14 | $8.80 | 2.30 M | $1.36 B |
| 07/20/2026 | $9.15 | $8.92 (-2.51%) | $9.20 | $8.91 | 1.95 M | $1.36 B |
| 07/17/2026 | $9.56 | $9.10 (-4.81%) | $9.70 | $9.02 | 3.00 M | $1.39 B |
| 07/16/2026 | $9.53 | $9.60 (0.73%) | $9.95 | $9.46 | 4.20 M | $1.47 B |
| 07/15/2026 | $8.42 | $9.39 (11.52%) | $9.42 | $8.42 | 11.54 M | $1.43 B |
| 07/14/2026 | $9.26 | $8.45 (-8.75%) | $9.40 | $8.31 | 11.86 M | $1.29 B |
| 07/13/2026 | $9.75 | $9.60 (-1.54%) | $9.95 | $9.42 | 2.40 M | $1.47 B |
| 07/10/2026 | $9.44 | $9.68 (2.54%) | $9.76 | $9.35 | 1.95 M | $1.48 B |
| 07/09/2026 | $9.38 | $9.30 (-0.85%) | $9.46 | $9.19 | 1.56 M | $1.42 B |
| 07/08/2026 | $9.71 | $9.52 (-1.96%) | $9.78 | $9.11 | 2.49 M | $1.45 B |
| 07/07/2026 | $10.10 | $9.87 (-2.28%) | $10.13 | $9.82 | 1.55 M | $1.51 B |
| 07/06/2026 | $9.89 | $10.04 (1.52%) | $10.06 | $9.66 | 1.39 M | $1.53 B |
| 07/02/2026 | $9.63 | $9.79 (1.66%) | $9.82 | $9.61 | 1.73 M | $1.49 B |
| 07/01/2026 | $9.64 | $9.59 (-0.52%) | $9.82 | $9.48 | 2.75 M | $1.46 B |
| 06/30/2026 | $9.64 | $9.63 (-0.1%) | $9.72 | $9.46 | 2.16 M | $1.47 B |
| 06/29/2026 | $9.53 | $9.59 (0.63%) | $9.64 | $9.36 | 3.05 M | $1.46 B |
| 06/26/2026 | $9.33 | $9.71 (4.07%) | $9.73 | $9.33 | 6.74 M | $1.48 B |
| 06/25/2026 | $9.69 | $9.40 (-2.99%) | $9.82 | $9.34 | 2.80 M | $1.44 B |
| 06/24/2026 | $9.22 | $9.57 (3.8%) | $9.60 | $9.20 | 3.01 M | $1.46 B |
| 06/23/2026 | $9.05 | $9.09 (0.44%) | $9.34 | $8.95 | 2.51 M | $1.39 B |
| 06/22/2026 | $9.32 | $9.12 (-2.15%) | $9.32 | $8.99 | 2.08 M | $1.39 B |
| 06/18/2026 | $9.16 | $9.23 (0.76%) | $9.45 | $9.12 | 5.19 M | $1.41 B |
| 06/17/2026 | $9.02 | $9.06 (0.44%) | $9.47 | $9.02 | 3.54 M | $1.38 B |
| 06/16/2026 | $9.08 | $9.03 (-0.55%) | $9.30 | $8.99 | 2.45 M | $1.38 B |
| 06/15/2026 | $9.39 | $8.99 (-4.26%) | $9.68 | $8.96 | 2.18 M | $1.37 B |
| 06/12/2026 | $9.12 | $9.17 (0.55%) | $9.28 | $8.98 | 2.03 M | $1.40 B |
| 06/11/2026 | $8.44 | $9.05 (7.23%) | $9.07 | $8.43 | 3.33 M | $1.38 B |
| 06/10/2026 | $8.40 | $8.35 (-0.6%) | $8.65 | $8.05 | 3.77 M | $1.27 B |
| 06/09/2026 | $8.03 | $8.32 (3.61%) | $8.42 | $8.03 | 3.34 M | $1.27 B |
| 06/08/2026 | $7.90 | $7.94 (0.51%) | $8.01 | $7.75 | 3.73 M | $1.21 B |
| 06/05/2026 | $8.11 | $7.91 (-2.47%) | $8.24 | $7.88 | 2.53 M | $1.21 B |
| 06/04/2026 | $8.13 | $8.03 (-1.23%) | $8.24 | $7.80 | 4.30 M | $1.23 B |
| 06/03/2026 | $8.00 | $7.97 (-0.38%) | $8.09 | $7.92 | 2.67 M | $1.22 B |
| 06/02/2026 | $8.24 | $8.06 (-2.18%) | $8.35 | $8.05 | 3.10 M | $1.23 B |
| 06/01/2026 | $8.54 | $8.23 (-3.63%) | $8.62 | $8.19 | 3.33 M | $1.26 B |
| 05/29/2026 | $9.14 | $8.75 (-4.27%) | $9.17 | $8.72 | 4.96 M | $1.34 B |
| 05/28/2026 | $9.08 | $9.11 (0.33%) | $9.20 | $8.93 | 4.04 M | $1.39 B |
| 05/27/2026 | $9.15 | $9.21 (0.66%) | $9.36 | $9.10 | 2.15 M | $1.41 B |
| 05/26/2026 | $8.93 | $9.08 (1.68%) | $9.11 | $8.92 | 1.63 M | $1.39 B |
| 05/22/2026 | $9.02 | $8.83 (-2.11%) | $9.03 | $8.78 | 1.55 M | $1.35 B |
| 05/21/2026 | $8.73 | $9.01 (3.21%) | $9.12 | $8.54 | 2.03 M | $1.38 B |
| 05/20/2026 | $8.75 | $8.94 (2.17%) | $9.16 | $8.68 | 3.79 M | $1.36 B |
| 05/19/2026 | $8.25 | $8.60 (4.24%) | $8.72 | $8.14 | 3.99 M | $1.31 B |
| 05/18/2026 | $8.41 | $8.35 (-0.71%) | $8.66 | $8.30 | 2.64 M | $1.27 B |
| 05/15/2026 | $8.75 | $8.35 (-4.57%) | $8.88 | $8.30 | 1.87 M | $1.27 B |
| 05/14/2026 | $9.07 | $8.87 (-2.21%) | $9.15 | $8.77 | 2.22 M | $1.35 B |
| 05/13/2026 | $8.92 | $8.98 (0.67%) | $9.06 | $8.75 | 2.00 M | $1.37 B |
| 05/12/2026 | $9.02 | $8.78 (-2.66%) | $9.06 | $8.76 | 2.18 M | $1.34 B |
| 05/11/2026 | $9.31 | $9.05 (-2.79%) | $9.31 | $8.85 | 2.33 M | $1.38 B |
| 05/08/2026 | $9.04 | $9.29 (2.77%) | $9.48 | $8.90 | 1.92 M | $1.42 B |
| 05/07/2026 | $9.19 | $9.01 (-1.96%) | $9.37 | $8.96 | 1.99 M | $1.38 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.
