5 DAY PERFORMANCE
+22.13%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
+18.18%
6 MONTH PERFORMANCE
+22.89%
YEAR-TO-DATE PERFORMANCE
+6.57%
1 YEAR PERFORMANCE
+37.14%
O-I Glass Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $16.45 | $16.43 (-0.12%) | $16.69 | $16.24 | 1.50 M | $2.59 B |
| 02/04/2026 | $16.00 | $16.57 (3.56%) | $16.63 | $15.98 | 1.54 M | $2.62 B |
| 02/03/2026 | $15.75 | $15.74 (-0.06%) | $16.09 | $15.57 | 1.32 M | $2.49 B |
| 02/02/2026 | $15.25 | $15.60 (2.3%) | $15.84 | $15.16 | 1.46 M | $2.46 B |
| 01/30/2026 | $15.11 | $15.28 (1.13%) | $15.39 | $14.99 | 1.24 M | $2.41 B |
| 01/29/2026 | $15.23 | $15.27 (0.26%) | $15.34 | $14.91 | 1.19 M | $2.41 B |
| 01/28/2026 | $15.28 | $15.03 (-1.64%) | $15.37 | $14.95 | 1.43 M | $2.37 B |
| 01/27/2026 | $15.52 | $15.21 (-2%) | $15.59 | $15.14 | 1.09 M | $2.40 B |
| 01/26/2026 | $15.77 | $15.52 (-1.59%) | $15.78 | $15.46 | 1.47 M | $2.45 B |
| 01/23/2026 | $15.42 | $15.62 (1.3%) | $15.65 | $15.27 | 905.40 K | $2.47 B |
| 01/22/2026 | $15.32 | $15.40 (0.52%) | $15.56 | $15.28 | 1.04 M | $2.43 B |
| 01/21/2026 | $15.05 | $15.25 (1.33%) | $15.34 | $14.92 | 1.71 M | $2.41 B |
| 01/20/2026 | $15.04 | $14.88 (-1.06%) | $15.27 | $14.78 | 1.23 M | $2.35 B |
| 01/16/2026 | $15.72 | $15.40 (-2.04%) | $15.86 | $15.28 | 1.11 M | $2.43 B |
| 01/15/2026 | $16.00 | $15.81 (-1.19%) | $16.03 | $15.69 | 1.61 M | $2.50 B |
| 01/14/2026 | $15.75 | $15.91 (1.02%) | $15.99 | $15.54 | 1.49 M | $2.51 B |
| 01/13/2026 | $15.56 | $15.70 (0.9%) | $15.84 | $15.45 | 2.01 M | $2.48 B |
| 01/12/2026 | $15.48 | $15.56 (0.52%) | $15.76 | $15.44 | 1.85 M | $2.46 B |
| 01/09/2026 | $15.34 | $15.48 (0.91%) | $15.59 | $14.98 | 2.13 M | $2.44 B |
| 01/08/2026 | $14.97 | $15.33 (2.4%) | $15.44 | $14.95 | 2.33 M | $2.42 B |
| 01/07/2026 | $15.91 | $15.17 (-4.65%) | $16.04 | $15.06 | 2.48 M | $2.40 B |
| 01/06/2026 | $15.68 | $15.86 (1.15%) | $15.90 | $15.46 | 4.65 M | $2.50 B |
| 01/05/2026 | $15.60 | $15.25 (-2.24%) | $15.73 | $15.23 | 3.77 M | $2.41 B |
| 01/02/2026 | $14.85 | $15.16 (2.09%) | $15.20 | $14.76 | 2.92 M | $2.39 B |
| 12/31/2025 | $14.82 | $14.76 (-0.4%) | $15.00 | $14.70 | 1.73 M | $2.33 B |
| 12/30/2025 | $15.00 | $14.85 (-1%) | $15.01 | $14.85 | 1.92 M | $2.34 B |
| 12/29/2025 | $14.89 | $14.97 (0.54%) | $15.06 | $14.81 | 1.13 M | $2.36 B |
| 12/26/2025 | $14.93 | $14.94 (0.07%) | $15.09 | $14.93 | 953.70 K | $2.36 B |
| 12/24/2025 | $14.94 | $14.97 (0.2%) | $15.00 | $14.84 | 513.51 K | $2.36 B |
| 12/23/2025 | $14.84 | $14.89 (0.34%) | $15.00 | $14.64 | 2.12 M | $2.35 B |
| 12/22/2025 | $14.70 | $14.83 (0.88%) | $14.86 | $14.47 | 3.75 M | $2.34 B |
| 12/19/2025 | $14.90 | $14.65 (-1.68%) | $15.08 | $14.63 | 4.58 M | $2.31 B |
| 12/18/2025 | $15.26 | $14.99 (-1.77%) | $15.34 | $14.93 | 4.04 M | $2.37 B |
| 12/17/2025 | $15.15 | $15.16 (0.07%) | $15.30 | $15.04 | 1.64 M | $2.39 B |
| 12/16/2025 | $15.54 | $15.15 (-2.51%) | $15.59 | $15.00 | 1.84 M | $2.39 B |
| 12/15/2025 | $15.56 | $15.61 (0.32%) | $15.72 | $15.43 | 2.53 M | $2.46 B |
| 12/12/2025 | $15.07 | $15.45 (2.52%) | $15.52 | $14.98 | 2.98 M | $2.44 B |
| 12/11/2025 | $14.82 | $14.97 (1.01%) | $15.03 | $14.81 | 2.14 M | $2.36 B |
| 12/10/2025 | $14.17 | $14.78 (4.3%) | $14.91 | $14.11 | 2.05 M | $2.33 B |
| 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 |
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.
