5 DAY PERFORMANCE
+22.23%
1 MONTH PERFORMANCE
+12.84%
3 MONTH PERFORMANCE
-30.25%
6 MONTH PERFORMANCE
-12.12%
YEAR-TO-DATE PERFORMANCE
-21.41%
1 YEAR PERFORMANCE
-11.79%
O-I Glass Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.03 | $9.09 (0.66%) | $9.38 | $8.99 | 2.92 M | $1.41 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 | $1.64 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 | $1.62 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 | $1.67 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 | $1.66 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 | $1.65 B |
| 04/09/2026 | $10.60 | $10.70 (0.94%) | $10.80 | $10.58 | 1.28 M | $1.64 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 | $1.58 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 | $1.61 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 |
| 03/20/2026 | $10.24 | $9.86 (-3.71%) | $10.39 | $9.84 | 5.33 M | $1.51 B |
| 03/19/2026 | $10.12 | $10.35 (2.27%) | $10.39 | $9.91 | 3.82 M | $1.58 B |
| 03/18/2026 | $10.40 | $10.40 (0%) | $10.77 | $10.38 | 2.21 M | $1.59 B |
| 03/17/2026 | $10.57 | $10.71 (1.32%) | $10.71 | $10.37 | 3.47 M | $1.64 B |
| 03/16/2026 | $10.76 | $10.48 (-2.6%) | $10.84 | $10.45 | 2.62 M | $1.60 B |
| 03/13/2026 | $11.08 | $10.62 (-4.15%) | $11.10 | $10.57 | 3.09 M | $1.62 B |
| 03/12/2026 | $11.20 | $10.98 (-1.96%) | $11.27 | $10.78 | 2.88 M | $1.68 B |
| 03/11/2026 | $11.54 | $11.35 (-1.65%) | $11.77 | $11.32 | 2.41 M | $1.74 B |
| 03/10/2026 | $11.60 | $11.66 (0.52%) | $11.91 | $11.47 | 2.69 M | $1.78 B |
| 03/09/2026 | $11.25 | $11.61 (3.2%) | $11.61 | $10.89 | 3.44 M | $1.78 B |
| 03/06/2026 | $11.80 | $11.38 (-3.56%) | $11.81 | $11.35 | 2.42 M | $1.74 B |
| 03/05/2026 | $12.26 | $11.97 (-2.37%) | $12.42 | $11.85 | 2.58 M | $1.83 B |
| 03/04/2026 | $12.70 | $12.42 (-2.2%) | $12.83 | $12.08 | 3.19 M | $1.90 B |
| 03/03/2026 | $12.96 | $12.54 (-3.24%) | $13.10 | $12.41 | 2.89 M | $1.92 B |
| 03/02/2026 | $13.12 | $13.43 (2.36%) | $13.63 | $13.12 | 2.58 M | $2.05 B |
| 02/27/2026 | $12.99 | $13.40 (3.16%) | $13.76 | $12.99 | 3.22 M | $2.05 B |
| 02/26/2026 | $12.78 | $13.12 (2.66%) | $13.23 | $12.41 | 2.87 M | $2.01 B |
| 02/25/2026 | $14.16 | $12.88 (-9.04%) | $14.25 | $12.83 | 3.30 M | $1.97 B |
| 02/24/2026 | $14.78 | $14.83 (0.34%) | $15.02 | $14.78 | 1.06 M | $2.27 B |
| 02/23/2026 | $15.30 | $14.74 (-3.66%) | $15.30 | $14.70 | 1.47 M | $2.25 B |
| 02/20/2026 | $15.12 | $15.38 (1.72%) | $15.46 | $15.12 | 1.07 M | $2.35 B |
| 02/19/2026 | $14.89 | $15.16 (1.81%) | $15.23 | $14.89 | 1.28 M | $2.32 B |
| 02/18/2026 | $14.66 | $14.99 (2.25%) | $14.99 | $14.61 | 1.77 M | $2.29 B |
| 02/17/2026 | $14.81 | $14.64 (-1.15%) | $14.86 | $14.57 | 1.56 M | $2.24 B |
| 02/13/2026 | $15.07 | $14.79 (-1.86%) | $15.21 | $14.75 | 1.70 M | $2.26 B |
| 02/12/2026 | $15.36 | $15.08 (-1.82%) | $15.66 | $14.81 | 1.97 M | $2.31 B |
| 02/11/2026 | $15.69 | $15.58 (-0.7%) | $16.08 | $15.05 | 3.72 M | $2.38 B |
| 02/10/2026 | $16.30 | $16.39 (0.55%) | $16.91 | $16.30 | 2.85 M | $2.51 B |
| 02/09/2026 | $16.45 | $16.42 (-0.18%) | $16.61 | $16.25 | 1.55 M | $2.51 B |
| 02/06/2026 | $16.22 | $16.63 (2.53%) | $16.70 | $16.22 | 1.61 M | $2.63 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.
