5 DAY PERFORMANCE
+88.62%
1 MONTH PERFORMANCE
+61.56%
3 MONTH PERFORMANCE
+25.68%
6 MONTH PERFORMANCE
+17.65%
YEAR-TO-DATE PERFORMANCE
-21.41%
1 YEAR PERFORMANCE
-11.65%
O-I Glass Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $6.17 | $6.07 (-1.62%) | $6.23 | $6.07 | 7.90 M | $929.27 M |
| 09/17/2026 | $6.24 | $6.20 (-0.64%) | $6.37 | $6.15 | 3.77 M | $949.18 M |
| 09/16/2026 | $6.43 | $6.15 (-4.35%) | $6.47 | $6.07 | 5.55 M | $941.52 M |
| 09/15/2026 | $6.43 | $6.34 (-1.4%) | $6.48 | $6.31 | 2.43 M | $970.61 M |
| 09/14/2026 | $6.46 | $6.42 (-0.62%) | $6.64 | $6.38 | 2.90 M | $982.86 M |
| 09/11/2026 | $6.76 | $6.53 (-3.4%) | $6.78 | $6.50 | 3.01 M | $999.70 M |
| 09/10/2026 | $6.58 | $6.63 (0.76%) | $6.67 | $6.46 | 3.07 M | $1.02 B |
| 09/09/2026 | $6.74 | $6.63 (-1.63%) | $6.80 | $6.44 | 4.80 M | $1.02 B |
| 09/08/2026 | $7.02 | $6.75 (-3.85%) | $7.11 | $6.73 | 2.07 M | $1.03 B |
| 09/04/2026 | $7.10 | $7.14 (0.56%) | $7.19 | $6.93 | 1.77 M | $1.09 B |
| 09/03/2026 | $7.22 | $7.03 (-2.63%) | $7.22 | $6.88 | 2.41 M | $1.08 B |
| 09/02/2026 | $7.09 | $7.07 (-0.28%) | $7.30 | $6.95 | 2.84 M | $1.08 B |
| 09/01/2026 | $7.23 | $7.02 (-2.9%) | $7.29 | $6.98 | 2.78 M | $1.07 B |
| 08/31/2026 | $7.26 | $7.27 (0.14%) | $7.35 | $7.22 | 2.78 M | $1.11 B |
| 08/28/2026 | $7.28 | $7.39 (1.51%) | $7.47 | $7.12 | 3.21 M | $1.13 B |
| 08/27/2026 | $7.27 | $7.21 (-0.83%) | $7.43 | $7.16 | 2.24 M | $1.10 B |
| 08/26/2026 | $7.39 | $7.44 (0.68%) | $7.64 | $7.39 | 1.76 M | $1.14 B |
| 08/25/2026 | $7.35 | $7.51 (2.18%) | $7.55 | $7.17 | 3.04 M | $1.15 B |
| 08/24/2026 | $7.33 | $7.25 (-1.09%) | $7.59 | $7.18 | 2.99 M | $1.11 B |
| 08/21/2026 | $6.82 | $7.18 (5.28%) | $7.19 | $6.72 | 4.65 M | $1.10 B |
| 08/20/2026 | $6.48 | $6.38 (-1.54%) | $6.64 | $6.29 | 2.52 M | $976.73 M |
| 08/19/2026 | $6.44 | $6.58 (2.17%) | $6.62 | $6.42 | 2.33 M | $1.01 B |
| 08/18/2026 | $6.66 | $6.36 (-4.5%) | $6.69 | $6.35 | 2.48 M | $973.67 M |
| 08/17/2026 | $6.71 | $6.62 (-1.34%) | $6.78 | $6.58 | 2.35 M | $1.01 B |
| 08/14/2026 | $6.77 | $6.79 (0.3%) | $6.87 | $6.69 | 2.48 M | $1.04 B |
| 08/13/2026 | $6.62 | $6.84 (3.32%) | $6.98 | $6.61 | 3.40 M | $1.05 B |
| 08/12/2026 | $7.14 | $6.75 (-5.46%) | $7.20 | $6.71 | 3.08 M | $1.03 B |
| 08/11/2026 | $6.99 | $7.15 (2.29%) | $7.24 | $6.95 | 2.22 M | $1.09 B |
| 08/10/2026 | $6.92 | $7.00 (1.16%) | $7.01 | $6.82 | 2.82 M | $1.07 B |
| 08/07/2026 | $7.12 | $7.03 (-1.26%) | $7.33 | $7.01 | 2.87 M | $1.08 B |
| 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 |
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.
