5 DAY PERFORMANCE
+126.56%
1 MONTH PERFORMANCE
+108.26%
3 MONTH PERFORMANCE
+55.29%
6 MONTH PERFORMANCE
+32.57%
YEAR-TO-DATE PERFORMANCE
-21.41%
1 YEAR PERFORMANCE
-13.88%
O-I Glass Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.58 | $5.35 (-4.21%) | $5.62 | $5.35 | 417.64 K | |
| 11/04/2026 | $5.29 | $5.48 (3.59%) | $5.57 | $5.26 | 3.31 M | $842.89 M |
| 11/03/2026 | $5.14 | $5.12 (-0.39%) | $5.19 | $4.84 | 6.99 M | $787.52 M |
| 11/02/2026 | $5.17 | $5.20 (0.58%) | $5.36 | $5.12 | 6.06 M | $799.82 M |
| 10/30/2026 | $5.29 | $5.12 (-3.21%) | $5.34 | $5.00 | 6.60 M | $787.52 M |
| 10/29/2026 | $5.49 | $5.29 (-3.64%) | $5.61 | $5.21 | 5.41 M | $813.67 M |
| 10/28/2026 | $5.97 | $5.63 (-5.7%) | $6.11 | $5.41 | 8.73 M | $865.96 M |
| 10/27/2026 | $6.44 | $6.43 (-0.16%) | $6.51 | $6.31 | 6.09 M | $989.01 M |
| 10/26/2026 | $6.44 | $6.44 (0%) | $6.51 | $6.33 | 3.73 M | $990.55 M |
| 10/23/2026 | $6.36 | $6.47 (1.73%) | $6.49 | $6.23 | 3.81 M | $995.16 M |
| 10/22/2026 | $6.00 | $6.41 (6.83%) | $6.64 | $6.00 | 5.69 M | $981.33 M |
| 10/21/2026 | $5.90 | $6.04 (2.37%) | $6.07 | $5.85 | 2.92 M | $924.68 M |
| 10/20/2026 | $5.91 | $5.91 (0%) | $5.97 | $5.81 | 3.52 M | $904.78 M |
| 10/19/2026 | $5.77 | $5.90 (2.25%) | $6.00 | $5.77 | 3.00 M | $903.25 M |
| 10/16/2026 | $5.95 | $5.83 (-2.02%) | $6.00 | $5.77 | 2.50 M | $892.53 M |
| 10/15/2026 | $5.85 | $5.92 (1.2%) | $6.02 | $5.81 | 2.91 M | $906.31 M |
| 10/14/2026 | $5.70 | $5.75 (0.88%) | $5.85 | $5.53 | 2.33 M | $880.28 M |
| 10/13/2026 | $6.01 | $5.90 (-1.83%) | $6.04 | $5.84 | 2.22 M | $903.25 M |
| 10/12/2026 | $6.03 | $5.92 (-1.82%) | $6.10 | $5.91 | 3.87 M | $906.31 M |
| 10/09/2026 | $6.19 | $6.08 (-1.78%) | $6.23 | $5.95 | 2.67 M | $930.81 M |
| 10/08/2026 | $5.79 | $6.17 (6.56%) | $6.20 | $5.76 | 6.03 M | $944.58 M |
| 10/07/2026 | $5.67 | $5.78 (1.94%) | $5.83 | $5.63 | 4.14 M | $884.88 M |
| 10/06/2026 | $5.62 | $5.75 (2.31%) | $5.77 | $5.57 | 3.60 M | $880.28 M |
| 10/05/2026 | $5.37 | $5.57 (3.72%) | $5.59 | $5.30 | 4.56 M | $852.73 M |
| 10/02/2026 | $5.75 | $5.60 (-2.61%) | $5.78 | $5.56 | 2.87 M | $857.32 M |
| 10/01/2026 | $5.65 | $5.65 (0%) | $5.71 | $5.51 | 3.77 M | $864.98 M |
| 09/30/2026 | $5.65 | $5.65 (0%) | $5.77 | $5.62 | 4.16 M | $864.98 M |
| 09/29/2026 | $5.78 | $5.64 (-2.42%) | $5.86 | $5.61 | 4.24 M | $863.44 M |
| 09/28/2026 | $5.78 | $5.78 (0%) | $5.88 | $5.65 | 4.91 M | $884.88 M |
| 09/25/2026 | $6.01 | $5.86 (-2.5%) | $6.09 | $5.80 | 3.82 M | $897.12 M |
| 09/24/2026 | $6.03 | $5.86 (-2.82%) | $6.07 | $5.84 | 3.48 M | $897.12 M |
| 09/23/2026 | $6.17 | $6.07 (-1.62%) | $6.18 | $6.01 | 2.67 M | $929.27 M |
| 09/22/2026 | $6.27 | $6.19 (-1.28%) | $6.33 | $6.08 | 2.85 M | $947.65 M |
| 09/21/2026 | $6.17 | $6.09 (-1.3%) | $6.21 | $6.04 | 3.41 M | $932.34 M |
| 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 |
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.
