O-I Glass Inc. (OI)
NYSE: OI
· Real-Time Price · USD
12.94
-0.18 (-1.37%)
At close: Oct 03, 2025, 3:59 PM
12.94
-0.01%
After-hours: Oct 03, 2025, 07:12 PM EDT
OI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.14 | 13.31 | 12.94 | 12.94 | 12.94 | -1.37% | 992,477 |
| Oct 2, 2025 | 13.09 | 13.35 | 13.04 | 13.12 | 13.12 | 0.31% | 961,400 |
| Oct 1, 2025 | 12.93 | 13.29 | 12.88 | 13.08 | 13.08 | 0.85% | 1,338,700 |
| Sep 30, 2025 | 13.02 | 13.11 | 12.72 | 12.97 | 12.97 | -0.69% | 1,263,110 |
| Sep 29, 2025 | 13.16 | 13.19 | 12.92 | 13.06 | 13.06 | -0.68% | 1,298,801 |
| Sep 26, 2025 | 12.85 | 13.20 | 12.84 | 13.15 | 13.15 | 2.49% | 891,531 |
| Sep 25, 2025 | 13.00 | 13.05 | 12.64 | 12.83 | 12.83 | -3.10% | 1,421,100 |
| Sep 24, 2025 | 13.30 | 13.44 | 13.17 | 13.24 | 13.24 | -0.75% | 894,627 |
| Sep 23, 2025 | 13.15 | 13.42 | 13.14 | 13.34 | 13.34 | 1.52% | 1,355,823 |
| Sep 22, 2025 | 13.11 | 13.17 | 12.90 | 13.14 | 13.14 | 0.08% | 1,447,500 |
| Sep 19, 2025 | 12.81 | 13.18 | 12.60 | 13.13 | 13.13 | 2.50% | 3,954,235 |
| Sep 18, 2025 | 12.66 | 12.91 | 12.56 | 12.81 | 12.81 | 1.67% | 1,034,100 |
| Sep 17, 2025 | 12.79 | 13.12 | 12.56 | 12.60 | 12.60 | -1.49% | 879,300 |
| Sep 16, 2025 | 12.73 | 12.80 | 12.59 | 12.79 | 12.79 | 0.31% | 1,089,400 |
| Sep 15, 2025 | 13.04 | 13.09 | 12.70 | 12.75 | 12.75 | -1.32% | 836,332 |
| Sep 12, 2025 | 13.08 | 13.16 | 12.88 | 12.92 | 12.92 | -2.27% | 843,036 |
| Sep 11, 2025 | 12.60 | 13.26 | 12.60 | 13.22 | 13.22 | 4.59% | 2,006,611 |
| Sep 10, 2025 | 12.84 | 12.91 | 12.56 | 12.64 | 12.64 | -1.94% | 1,227,700 |
| Sep 9, 2025 | 12.96 | 13.01 | 12.74 | 12.89 | 12.89 | -0.46% | 937,200 |
| Sep 8, 2025 | 12.88 | 12.95 | 12.59 | 12.95 | 12.95 | 1.41% | 1,079,446 |
Page 1 of 136