5 DAY PERFORMANCE
+28.04%
1 MONTH PERFORMANCE
+31.37%
3 MONTH PERFORMANCE
+17.65%
6 MONTH PERFORMANCE
-21.78%
YEAR-TO-DATE PERFORMANCE
-21.41%
1 YEAR PERFORMANCE
-17.26%
O-I Glass Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.03 | $9.09 (0.66%) | $9.38 | $8.99 | 2.92 M | $1.39 B |
| 05/05/2026 | $9.08 | $8.75 (-3.63%) | $9.19 | $8.72 | 2.57 M | $1.34 B |
| 05/04/2026 | $9.78 | $9.06 (-7.36%) | $9.90 | $8.99 | 3.55 M | $1.38 B |
| 05/01/2026 | $9.17 | $9.49 (3.49%) | $9.54 | $8.91 | 4.23 M | $1.45 B |
| 04/30/2026 | $8.58 | $9.11 (6.18%) | $9.20 | $8.53 | 5.23 M | $1.39 B |
| 04/29/2026 | $8.15 | $8.65 (6.13%) | $9.28 | $8.00 | 13.38 M | $1.32 B |
| 04/28/2026 | $10.65 | $10.24 (-3.85%) | $10.74 | $10.22 | 3.25 M | $1.56 B |
| 04/27/2026 | $10.69 | $10.60 (-0.84%) | $10.85 | $10.48 | 1.74 M | $1.62 B |
| 04/24/2026 | $10.67 | $10.70 (0.28%) | $10.82 | $10.53 | 1.94 M | $1.63 B |
| 04/23/2026 | $10.46 | $10.68 (2.1%) | $10.73 | $10.45 | 1.50 M | $1.63 B |
| 04/22/2026 | $10.64 | $10.45 (-1.79%) | $10.69 | $10.30 | 1.39 M | $1.60 B |
| 04/21/2026 | $10.90 | $10.57 (-3.03%) | $11.00 | $10.43 | 1.78 M | $1.61 B |
| 04/20/2026 | $10.85 | $10.94 (0.83%) | $11.08 | $10.76 | 1.58 M | $1.67 B |
| 04/17/2026 | $10.59 | $10.89 (2.83%) | $11.12 | $10.55 | 1.54 M | $1.66 B |
| 04/16/2026 | $10.58 | $10.41 (-1.61%) | $10.72 | $10.31 | 1.39 M | $1.59 B |
| 04/15/2026 | $10.79 | $10.59 (-1.85%) | $10.85 | $10.52 | 1.31 M | $1.62 B |
| 04/14/2026 | $11.01 | $10.83 (-1.63%) | $11.09 | $10.80 | 982.50 K | $1.65 B |
| 04/13/2026 | $10.63 | $10.94 (2.92%) | $10.95 | $10.48 | 1.13 M | $1.67 B |
| 04/10/2026 | $10.86 | $10.76 (-0.92%) | $11.02 | $10.67 | 926.30 K | $1.64 B |
| 04/09/2026 | $10.60 | $10.70 (0.94%) | $10.80 | $10.58 | 1.28 M | $1.63 B |
| 04/08/2026 | $10.82 | $10.72 (-0.92%) | $11.01 | $10.64 | 1.31 M | $1.64 B |
| 04/07/2026 | $10.24 | $10.30 (0.59%) | $10.38 | $10.13 | 1.30 M | $1.57 B |
| 04/06/2026 | $10.27 | $10.28 (0.1%) | $10.36 | $10.12 | 1.37 M | $1.57 B |
| 04/02/2026 | $10.35 | $10.35 (0%) | $10.58 | $10.01 | 1.63 M | $1.58 B |
| 04/01/2026 | $10.55 | $10.61 (0.57%) | $10.76 | $10.50 | 1.42 M | $1.62 B |
| 03/31/2026 | $10.41 | $10.51 (0.96%) | $10.56 | $10.14 | 3.88 M | $1.60 B |
| 03/30/2026 | $10.37 | $10.19 (-1.74%) | $10.40 | $10.13 | 2.11 M | $1.56 B |
| 03/27/2026 | $10.46 | $10.25 (-2.01%) | $10.52 | $10.17 | 1.68 M | $1.57 B |
| 03/26/2026 | $10.71 | $10.52 (-1.77%) | $10.90 | $10.44 | 1.54 M | $1.61 B |
| 03/25/2026 | $10.81 | $10.82 (0.09%) | $10.88 | $10.63 | 1.69 M | $1.65 B |
| 03/24/2026 | $10.25 | $10.61 (3.51%) | $10.78 | $10.25 | 2.13 M | $1.62 B |
| 03/23/2026 | $10.22 | $10.41 (1.86%) | $10.46 | $10.06 | 2.70 M | $1.59 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.
