O-I Glass Inc. (OI)
NYSE: OI
· Real-Time Price · USD
13.47
-0.20 (-1.46%)
At close: Aug 15, 2025, 10:18 AM
OI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.55 | 13.68 | 13.38 | 13.67 | 13.67 | -0.80% | 1,253,853 |
| 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 |
| Aug 11, 2025 | 13.36 | 13.40 | 12.83 | 12.95 | 12.95 | -3.50% | 1,268,800 |
| Aug 8, 2025 | 13.78 | 13.85 | 13.32 | 13.42 | 13.42 | 0.45% | 1,251,911 |
| Aug 7, 2025 | 13.20 | 13.49 | 13.07 | 13.36 | 13.36 | 2.93% | 1,218,418 |
| Aug 6, 2025 | 12.98 | 13.10 | 12.83 | 12.98 | 12.98 | -0.15% | 1,470,814 |
| Aug 5, 2025 | 13.05 | 13.14 | 12.89 | 13.00 | 13.00 | 0.46% | 1,327,444 |
| Aug 4, 2025 | 12.73 | 12.96 | 12.55 | 12.94 | 12.94 | 0.86% | 2,996,275 |
| Aug 1, 2025 | 12.99 | 13.08 | 12.66 | 12.83 | 12.83 | -1.38% | 1,861,767 |
| Jul 31, 2025 | 12.41 | 13.10 | 12.13 | 13.01 | 13.01 | 2.68% | 3,608,600 |
| Jul 30, 2025 | 15.00 | 15.02 | 12.51 | 12.67 | 12.67 | -12.50% | 7,709,177 |
| Jul 29, 2025 | 14.52 | 14.66 | 14.31 | 14.48 | 14.48 | 0.56% | 2,010,700 |
| Jul 28, 2025 | 14.54 | 14.63 | 14.28 | 14.40 | 14.40 | -1.17% | 1,773,216 |
| Jul 25, 2025 | 14.67 | 14.75 | 14.51 | 14.57 | 14.57 | -0.61% | 1,671,500 |
| Jul 24, 2025 | 14.80 | 14.85 | 14.46 | 14.66 | 14.66 | -1.87% | 1,103,926 |
| Jul 23, 2025 | 14.90 | 14.99 | 14.74 | 14.94 | 14.94 | 1.43% | 1,123,236 |
| Jul 22, 2025 | 14.34 | 14.91 | 14.34 | 14.73 | 14.73 | 2.58% | 1,527,623 |
| Jul 21, 2025 | 14.35 | 14.50 | 14.28 | 14.36 | 14.36 | 0.21% | 1,152,924 |
| Jul 18, 2025 | 14.30 | 14.38 | 14.16 | 14.33 | 14.33 | -1.31% | 1,135,700 |