O-I Glass Inc. (OI)
NYSE: OI
· Real-Time Price · USD
12.89
-0.05 (-0.42%)
At close: Sep 09, 2025, 3:59 PM
12.89
0.00%
After-hours: Sep 09, 2025, 06:16 PM EDT
OI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.96 | 13.01 | 12.74 | 12.89 | 12.89 | -0.46% | 932,874 |
| Sep 8, 2025 | 12.88 | 12.95 | 12.59 | 12.95 | 12.95 | 1.41% | 1,079,446 |
| Sep 5, 2025 | 12.68 | 13.03 | 12.63 | 12.77 | 12.77 | 1.11% | 1,636,812 |
| Sep 4, 2025 | 12.53 | 12.63 | 12.34 | 12.63 | 12.63 | 1.28% | 1,853,113 |
| Sep 3, 2025 | 12.74 | 12.77 | 12.38 | 12.47 | 12.47 | -2.58% | 3,406,321 |
| Sep 2, 2025 | 12.79 | 12.83 | 12.59 | 12.80 | 12.80 | -1.46% | 1,599,266 |
| Aug 29, 2025 | 13.05 | 13.07 | 12.87 | 12.99 | 12.99 | -0.31% | 940,423 |
| Aug 28, 2025 | 13.21 | 13.21 | 12.78 | 13.03 | 13.03 | -0.15% | 1,902,900 |
| Aug 27, 2025 | 13.20 | 13.34 | 13.05 | 13.05 | 13.05 | -1.58% | 1,384,600 |
| Aug 26, 2025 | 13.17 | 13.37 | 13.16 | 13.26 | 13.26 | 0.23% | 923,500 |
| Aug 25, 2025 | 13.40 | 13.41 | 13.21 | 13.23 | 13.23 | -1.34% | 1,788,538 |
| Aug 22, 2025 | 13.10 | 13.60 | 13.04 | 13.41 | 13.41 | 3.00% | 1,268,131 |
| Aug 21, 2025 | 12.88 | 13.15 | 12.75 | 13.02 | 13.02 | 0.62% | 963,100 |
| Aug 20, 2025 | 13.03 | 13.03 | 12.87 | 12.94 | 12.94 | -0.38% | 1,512,500 |
| Aug 19, 2025 | 13.08 | 13.24 | 12.93 | 12.99 | 12.99 | -0.15% | 768,203 |
| Aug 18, 2025 | 13.31 | 13.38 | 12.98 | 13.01 | 13.01 | -2.69% | 940,012 |
| Aug 15, 2025 | 13.69 | 13.80 | 13.28 | 13.37 | 13.37 | -2.19% | 1,427,400 |
| Aug 14, 2025 | 13.55 | 13.68 | 13.38 | 13.67 | 13.67 | -0.80% | 1,254,000 |
| Aug 13, 2025 | 13.34 | 13.81 | 13.25 | 13.78 | 13.78 | 4.31% | 1,745,416 |
| Aug 12, 2025 | 13.03 | 13.33 | 13.03 | 13.21 | 13.21 | 2.01% | 843,049 |