5 DAY PERFORMANCE
-10.26%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
+2.37%
6 MONTH PERFORMANCE
-5.20%
YEAR-TO-DATE PERFORMANCE
+19.37%
1 YEAR PERFORMANCE
+9.66%
O-I Glass, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $14.18 | $14.37 (1.34%) | $14.43 | $14.11 | 151.89 K | |
| 12/09/2025 | $14.11 | $14.16 (0.35%) | $14.42 | $14.05 | 2.37 M | $2.24 B |
| 12/08/2025 | $14.48 | $14.13 (-2.42%) | $14.48 | $13.94 | 1.39 M | $2.23 B |
| 12/05/2025 | $13.97 | $14.42 (3.22%) | $14.60 | $13.92 | 2.14 M | $2.28 B |
| 12/04/2025 | $14.07 | $13.88 (-1.35%) | $14.09 | $13.66 | 3.16 M | $2.19 B |
| 12/03/2025 | $13.20 | $13.96 (5.76%) | $13.97 | $13.01 | 3.48 M | $2.20 B |
| 12/02/2025 | $13.42 | $13.31 (-0.82%) | $13.50 | $13.22 | 2.71 M | $2.10 B |
| 12/01/2025 | $13.47 | $13.35 (-0.89%) | $13.53 | $13.29 | 1.51 M | $2.11 B |
| 11/28/2025 | $13.50 | $13.48 (-0.15%) | $13.50 | $13.26 | 859.60 K | $2.13 B |
| 11/26/2025 | $13.16 | $13.45 (2.2%) | $13.49 | $13.07 | 5.03 M | $2.12 B |
| 11/25/2025 | $12.87 | $13.13 (2.02%) | $13.45 | $12.81 | 7.61 M | $2.07 B |
| 11/24/2025 | $13.18 | $12.64 (-4.1%) | $13.18 | $12.64 | 3.83 M | $2.00 B |
| 11/21/2025 | $12.76 | $13.20 (3.45%) | $13.33 | $12.66 | 1.46 M | $2.08 B |
| 11/20/2025 | $12.77 | $12.71 (-0.47%) | $12.87 | $12.51 | 956.60 K | $2.01 B |
| 11/19/2025 | $12.75 | $12.70 (-0.39%) | $12.87 | $12.69 | 868.34 K | $2.01 B |
| 11/18/2025 | $12.79 | $12.84 (0.39%) | $12.94 | $12.73 | 838.91 K | $2.03 B |
| 11/17/2025 | $13.67 | $12.82 (-6.22%) | $13.76 | $12.78 | 1.85 M | $2.02 B |
| 11/14/2025 | $13.15 | $13.19 (0.3%) | $13.35 | $12.95 | 1.42 M | $2.08 B |
| 11/13/2025 | $13.00 | $13.29 (2.23%) | $13.48 | $12.97 | 1.19 M | $2.10 B |
| 11/12/2025 | $13.15 | $12.91 (-1.83%) | $13.47 | $12.90 | 1.38 M | $2.04 B |
| 11/11/2025 | $12.93 | $13.07 (1.08%) | $13.25 | $12.84 | 1.29 M | $2.06 B |
| 11/10/2025 | $13.00 | $12.84 (-1.23%) | $13.10 | $12.61 | 1.47 M | $2.03 B |
| 11/07/2025 | $13.28 | $12.88 (-3.01%) | $13.29 | $12.86 | 1.58 M | $2.03 B |
| 11/06/2025 | $13.81 | $13.20 (-4.42%) | $13.81 | $13.12 | 3.13 M | $2.08 B |
| 11/05/2025 | $13.12 | $13.47 (2.67%) | $13.87 | $12.75 | 4.81 M | $2.13 B |
| 11/04/2025 | $11.66 | $11.80 (1.2%) | $11.96 | $11.52 | 2.19 M | $1.86 B |
| 11/03/2025 | $11.29 | $11.76 (4.16%) | $11.78 | $11.20 | 2.45 M | $1.86 B |
| 10/31/2025 | $11.31 | $11.29 (-0.18%) | $11.40 | $11.13 | 3.06 M | $1.78 B |
| 10/30/2025 | $11.39 | $11.46 (0.61%) | $11.64 | $11.31 | 1.87 M | $1.81 B |
| 10/29/2025 | $11.97 | $11.59 (-3.17%) | $12.03 | $11.52 | 2.63 M | $1.83 B |
| 10/28/2025 | $12.11 | $12.07 (-0.33%) | $12.22 | $12.06 | 915.84 K | $1.91 B |
| 10/27/2025 | $12.59 | $12.23 (-2.86%) | $12.66 | $12.22 | 1.07 M | $1.93 B |
| 10/24/2025 | $12.55 | $12.60 (0.4%) | $12.72 | $12.44 | 1.05 M | $1.99 B |
| 10/23/2025 | $12.29 | $12.52 (1.87%) | $12.57 | $12.22 | 1.04 M | $1.98 B |
| 10/22/2025 | $12.18 | $12.29 (0.9%) | $12.49 | $12.14 | 2.51 M | $1.94 B |
| 10/21/2025 | $12.27 | $12.17 (-0.82%) | $12.27 | $12.00 | 1.00 M | $1.92 B |
| 10/20/2025 | $12.27 | $12.22 (-0.41%) | $12.38 | $12.06 | 749.47 K | $1.93 B |
| 10/17/2025 | $11.94 | $12.22 (2.35%) | $12.22 | $11.85 | 831.86 K | $1.93 B |
| 10/16/2025 | $11.81 | $12.07 (2.2%) | $12.08 | $11.66 | 1.52 M | $1.91 B |
| 10/15/2025 | $11.68 | $11.77 (0.77%) | $12.01 | $11.66 | 1.57 M | $1.86 B |
| 10/14/2025 | $11.26 | $11.62 (3.2%) | $11.70 | $11.20 | 1.32 M | $1.83 B |
| 10/13/2025 | $11.68 | $11.43 (-2.14%) | $11.87 | $11.43 | 1.12 M | $1.80 B |
| 10/10/2025 | $11.86 | $11.63 (-1.94%) | $12.13 | $11.59 | 1.86 M | $1.84 B |
| 10/09/2025 | $12.16 | $11.90 (-2.14%) | $12.28 | $11.80 | 1.49 M | $1.88 B |
| 10/08/2025 | $12.25 | $12.34 (0.73%) | $12.34 | $12.12 | 1.19 M | $1.95 B |
| 10/07/2025 | $12.42 | $12.12 (-2.42%) | $12.50 | $12.07 | 1.80 M | $1.91 B |
| 10/06/2025 | $12.87 | $12.42 (-3.5%) | $13.10 | $12.41 | 1.29 M | $1.96 B |
| 10/03/2025 | $13.14 | $12.94 (-1.52%) | $13.31 | $12.94 | 1.02 M | $2.04 B |
| 10/02/2025 | $13.09 | $13.12 (0.23%) | $13.35 | $13.04 | 961.40 K | $2.07 B |
| 10/01/2025 | $12.93 | $13.08 (1.16%) | $13.29 | $12.88 | 1.34 M | $2.07 B |
| 09/30/2025 | $13.02 | $12.97 (-0.38%) | $13.11 | $12.72 | 1.26 M | $2.05 B |
| 09/29/2025 | $13.16 | $13.06 (-0.76%) | $13.19 | $12.92 | 1.30 M | $2.06 B |
| 09/26/2025 | $12.85 | $13.15 (2.33%) | $13.20 | $12.84 | 891.53 K | $2.08 B |
| 09/25/2025 | $13.00 | $12.83 (-1.31%) | $13.05 | $12.64 | 1.42 M | $2.03 B |
| 09/24/2025 | $13.30 | $13.24 (-0.45%) | $13.44 | $13.17 | 894.63 K | $2.09 B |
| 09/23/2025 | $13.15 | $13.34 (1.44%) | $13.42 | $13.14 | 1.36 M | $2.11 B |
| 09/22/2025 | $13.11 | $13.14 (0.23%) | $13.17 | $12.90 | 1.45 M | $2.07 B |
| 09/19/2025 | $12.81 | $13.13 (2.5%) | $13.18 | $12.60 | 3.95 M | $2.07 B |
| 09/18/2025 | $12.66 | $12.81 (1.18%) | $12.91 | $12.56 | 1.03 M | $2.02 B |
| 09/17/2025 | $12.79 | $12.60 (-1.49%) | $13.12 | $12.56 | 879.30 K | $1.99 B |
| 09/16/2025 | $12.73 | $12.79 (0.47%) | $12.80 | $12.59 | 1.09 M | $2.02 B |
| 09/15/2025 | $13.04 | $12.75 (-2.22%) | $13.09 | $12.70 | 836.33 K | $2.01 B |
| 09/12/2025 | $13.08 | $12.92 (-1.22%) | $13.16 | $12.88 | 843.04 K | $2.04 B |
| 09/11/2025 | $12.60 | $13.22 (4.92%) | $13.26 | $12.60 | 2.01 M | $2.09 B |
| 09/10/2025 | $12.84 | $12.64 (-1.56%) | $12.91 | $12.56 | 1.23 M | $2.00 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.
