NYSE - Nasdaq Real Time Price USD

O-I Glass, Inc. (OI)

13.19

-0.35

(-2.58%)

At close: May 22 at 4:00:02 PM EDT

13.19

-0.01

(-0.08%)

After hours: May 22 at 4:04:13 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	13.48	13.48	13.12	13.19	13.19	781,400
May 21, 2025	13.72	13.82	13.50	13.54	13.54	1,050,300
May 20, 2025	13.55	13.97	13.50	13.88	13.88	1,895,400
May 19, 2025	13.14	13.54	13.06	13.52	13.52	1,326,300
May 16, 2025	13.58	13.60	13.26	13.27	13.27	973,200
May 15, 2025	13.60	13.73	13.49	13.66	13.66	1,627,400
May 14, 2025	13.78	13.86	13.64	13.74	13.74	1,049,400
May 13, 2025	13.93	13.99	13.73	13.78	13.78	858,400
May 12, 2025	14.04	14.34	13.63	13.79	13.79	2,150,200
May 9, 2025	13.20	13.45	13.08	13.44	13.44	1,145,600
May 8, 2025	13.04	13.23	12.89	13.09	13.09	1,975,500
May 7, 2025	13.26	13.30	12.80	12.87	12.87	1,209,100
May 6, 2025	13.17	13.39	13.05	13.15	13.15	1,212,600
May 5, 2025	13.12	13.49	13.03	13.25	13.25	1,152,700
May 2, 2025	13.11	13.33	12.84	13.22	13.22	1,637,100
May 1, 2025	12.64	13.21	12.64	12.81	12.81	1,585,000
Apr 30, 2025	12.70	12.85	12.29	12.66	12.66	2,269,500
Apr 29, 2025	11.98	12.23	11.93	12.15	12.15	1,853,800
Apr 28, 2025	11.85	12.18	11.83	11.97	11.97	1,010,200
Apr 25, 2025	11.81	11.98	11.70	11.93	11.93	1,412,000
Apr 24, 2025	11.25	12.05	11.13	11.93	11.93	1,704,200
Apr 23, 2025	11.53	11.85	11.14	11.23	11.23	1,753,900
Apr 22, 2025	10.95	11.37	10.89	11.33	11.33	1,276,100
Apr 21, 2025	10.86	10.95	10.70	10.78	10.78	934,400
Apr 17, 2025	10.84	11.08	10.83	10.95	10.95	876,700
Apr 16, 2025	10.82	10.92	10.65	10.82	10.82	863,200
Apr 15, 2025	10.88	11.04	10.77	10.80	10.80	1,278,300
Apr 14, 2025	10.84	11.08	10.77	10.98	10.98	1,645,100
Apr 11, 2025	10.29	10.65	10.03	10.65	10.65	1,338,200
Apr 10, 2025	10.25	10.45	9.89	10.27	10.27	1,851,700
Apr 9, 2025	9.49	10.68	9.23	10.53	10.53	3,210,400
Apr 8, 2025	10.41	10.67	9.52	9.62	9.62	2,441,100
Apr 7, 2025	10.06	11.06	9.78	10.29	10.29	2,273,700
Apr 4, 2025	10.64	10.84	9.95	10.53	10.53	2,942,600
Apr 3, 2025	11.20	11.55	11.01	11.21	11.21	1,738,200
Apr 2, 2025	11.41	11.81	11.37	11.76	11.76	934,900
Apr 1, 2025	11.45	11.65	11.40	11.64	11.64	1,171,200
Mar 31, 2025	11.26	11.58	11.12	11.47	11.47	1,267,500
Mar 28, 2025	11.92	12.00	11.39	11.54	11.54	1,534,600
Mar 27, 2025	11.85	12.05	11.74	12.02	12.02	901,200
Mar 26, 2025	11.80	12.00	11.80	11.98	11.98	901,800
Mar 25, 2025	11.89	12.01	11.74	11.85	11.85	1,076,100
Mar 24, 2025	12.07	12.16	11.81	11.94	11.94	811,600
Mar 21, 2025	12.04	12.09	11.72	11.98	11.98	2,633,600
Mar 20, 2025	11.92	12.36	11.91	12.26	12.26	1,171,300
Mar 19, 2025	12.18	12.35	11.99	12.19	12.19	1,532,400
Mar 18, 2025	12.09	12.37	11.98	12.20	12.20	1,848,000
Mar 17, 2025	11.83	12.22	11.78	12.03	12.03	1,721,600
Mar 14, 2025	11.51	11.83	11.43	11.67	11.67	2,132,200
Mar 13, 2025	11.60	11.72	11.02	11.18	11.18	1,952,100
Mar 12, 2025	11.51	11.68	11.30	11.65	11.65	1,623,000
Mar 11, 2025	11.40	11.69	11.15	11.44	11.44	1,769,600
Mar 10, 2025	11.62	11.83	11.33	11.33	11.33	1,410,200
Mar 7, 2025	11.61	11.92	11.46	11.81	11.81	1,240,000
Mar 6, 2025	11.65	11.68	11.29	11.60	11.60	1,638,200
Mar 5, 2025	10.92	11.75	10.86	11.72	11.72	2,298,100
Mar 4, 2025	10.70	10.94	10.47	10.63	10.63	1,543,800
Mar 3, 2025	11.59	11.75	10.84	10.90	10.90	1,658,000
Feb 28, 2025	11.26	11.62	11.25	11.47	11.47	1,694,400
Feb 27, 2025	11.42	11.48	11.22	11.32	11.32	1,065,800
Feb 26, 2025	11.57	11.64	11.28	11.46	11.46	913,000
Feb 25, 2025	11.47	11.55	11.36	11.42	11.42	971,800
Feb 24, 2025	11.40	11.59	11.25	11.34	11.34	1,201,400
Feb 21, 2025	11.87	11.87	11.25	11.29	11.29	1,910,300
Feb 20, 2025	11.14	11.81	11.14	11.76	11.76	1,588,600
Feb 19, 2025	11.55	11.72	11.22	11.26	11.26	1,588,000
Feb 18, 2025	11.60	11.90	11.53	11.68	11.68	1,378,900
Feb 14, 2025	11.70	11.90	11.44	11.57	11.57	792,200
Feb 13, 2025	11.77	11.84	11.52	11.70	11.70	1,101,800
Feb 12, 2025	11.39	11.64	11.31	11.51	11.51	903,200
Feb 11, 2025	11.47	11.65	11.41	11.64	11.64	1,067,300
Feb 10, 2025	11.65	11.85	11.54	11.55	11.55	1,193,200
Feb 7, 2025	11.53	11.77	11.39	11.49	11.49	1,282,300
Feb 6, 2025	12.14	12.24	11.41	11.55	11.55	2,149,300
Feb 5, 2025	12.37	12.75	11.95	12.06	12.06	3,616,600
Feb 4, 2025	11.54	11.78	11.51	11.73	11.73	1,883,700
Feb 3, 2025	11.61	11.69	11.30	11.61	11.61	1,361,200
Jan 31, 2025	11.77	12.21	11.77	11.94	11.94	1,758,500
Jan 30, 2025	11.77	12.10	11.66	11.88	11.88	1,920,000
Jan 29, 2025	11.36	11.89	11.35	11.56	11.56	1,736,900
Jan 28, 2025	11.66	11.80	11.34	11.35	11.35	1,847,900
Jan 27, 2025	11.35	12.00	11.35	11.74	11.74	2,547,700
Jan 24, 2025	11.00	11.15	10.86	11.12	11.12	831,100
Jan 23, 2025	10.77	11.15	10.66	11.07	11.07	1,623,400
Jan 22, 2025	10.65	10.84	10.65	10.80	10.80	754,600
Jan 21, 2025	10.50	10.77	10.38	10.73	10.73	901,400
Jan 17, 2025	10.49	10.58	10.39	10.42	10.42	736,200
Jan 16, 2025	10.44	10.48	10.18	10.34	10.34	1,045,600
Jan 15, 2025	10.73	10.84	10.45	10.45	10.45	1,031,300
Jan 14, 2025	10.31	10.82	10.31	10.42	10.42	1,712,100
Jan 13, 2025	10.02	10.26	10.00	10.26	10.26	1,399,800
Jan 10, 2025	10.24	10.32	10.13	10.17	10.17	927,400
Jan 8, 2025	10.52	10.58	10.40	10.45	10.45	1,228,500
Jan 7, 2025	10.94	11.11	10.61	10.68	10.68	1,495,000
Jan 6, 2025	10.72	11.23	10.71	10.97	10.97	1,342,500
Jan 3, 2025	10.79	10.88	10.51	10.57	10.57	1,160,700
Jan 2, 2025	10.96	11.17	10.74	10.75	10.75	1,622,200
Dec 31, 2024	10.54	10.86	10.44	10.84	10.84	1,280,300
Dec 30, 2024	10.20	10.52	10.03	10.43	10.43	1,268,500
Dec 27, 2024	10.19	10.45	10.14	10.30	10.30	1,667,800
Dec 26, 2024	10.09	10.38	10.04	10.33	10.33	1,588,000
Dec 24, 2024	10.21	10.39	10.00	10.20	10.20	1,320,600
Dec 23, 2024	10.03	10.22	9.99	10.14	10.14	1,131,500
Dec 20, 2024	9.85	10.31	9.85	10.04	10.04	4,214,400
Dec 19, 2024	10.47	10.48	9.94	9.95	9.95	2,369,900
Dec 18, 2024	10.73	11.00	10.21	10.38	10.38	2,127,400
Dec 17, 2024	11.01	11.08	10.43	10.69	10.69	2,183,900
Dec 16, 2024	11.34	11.53	11.14	11.15	11.15	1,561,200
Dec 13, 2024	11.40	11.60	11.17	11.40	11.40	1,100,900
Dec 12, 2024	11.74	11.88	11.46	11.47	11.47	803,200
Dec 11, 2024	11.93	11.93	11.52	11.78	11.78	1,336,500
Dec 10, 2024	11.84	11.88	11.52	11.80	11.80	2,388,900
Dec 9, 2024	12.02	12.21	11.74	11.82	11.82	1,061,800
Dec 6, 2024	12.00	12.00	11.72	11.85	11.85	693,300
Dec 5, 2024	12.09	12.14	11.83	11.90	11.90	919,300
Dec 4, 2024	12.55	12.57	12.07	12.13	12.13	794,200
Dec 3, 2024	12.74	12.78	12.40	12.54	12.54	658,300
Dec 2, 2024	12.64	12.78	12.42	12.73	12.73	1,128,100
Nov 29, 2024	12.86	12.89	12.57	12.60	12.60	930,300
Nov 27, 2024	12.77	13.11	12.66	12.69	12.69	843,700
Nov 26, 2024	12.83	12.88	12.41	12.60	12.60	967,100
Nov 25, 2024	13.10	13.41	12.96	12.97	12.97	1,996,600
Nov 22, 2024	12.89	13.07	12.86	12.93	12.93	974,100
Nov 21, 2024	12.65	13.01	12.52	12.85	12.85	1,031,400
Nov 20, 2024	12.16	12.56	12.05	12.56	12.56	915,800
Nov 19, 2024	12.17	12.27	11.95	12.16	12.16	1,136,900
Nov 18, 2024	12.96	13.00	12.42	12.43	12.43	1,384,200
Nov 15, 2024	13.33	13.42	12.93	12.97	12.97	1,277,300
Nov 14, 2024	12.85	13.18	12.70	13.14	13.14	1,045,200
Nov 13, 2024	12.97	13.04	12.67	12.77	12.77	973,200
Nov 12, 2024	13.30	13.35	12.99	13.00	13.00	1,456,400
Nov 11, 2024	12.90	13.48	12.89	13.37	13.37	1,505,300
Nov 8, 2024	12.79	13.07	12.74	12.80	12.80	1,488,800
Nov 7, 2024	13.00	13.08	12.65	12.81	12.81	2,159,600
Nov 6, 2024	12.76	12.92	12.41	12.88	12.88	3,173,900
Nov 5, 2024	11.27	12.02	11.20	11.95	11.95	1,894,500
Nov 4, 2024	11.18	11.50	11.18	11.35	11.35	1,813,000
Nov 1, 2024	11.07	11.40	11.07	11.24	11.24	1,546,100
Oct 31, 2024	11.45	11.55	11.08	11.11	11.11	2,232,400
Oct 30, 2024	11.56	12.01	11.41	11.55	11.55	3,589,000
Oct 29, 2024	12.57	12.86	12.36	12.44	12.44	2,800,200
Oct 28, 2024	12.25	12.78	12.22	12.74	12.74	2,219,900
Oct 25, 2024	12.38	12.44	12.14	12.15	12.15	802,400
Oct 24, 2024	12.35	12.38	12.10	12.28	12.28	1,016,000
Oct 23, 2024	12.08	12.61	12.02	12.28	12.28	1,160,400
Oct 22, 2024	12.51	12.51	12.11	12.16	12.16	1,349,800
Oct 21, 2024	13.09	13.12	12.51	12.52	12.52	1,044,600
Oct 18, 2024	13.25	13.26	13.00	13.18	13.18	805,000
Oct 17, 2024	13.18	13.24	12.73	13.09	13.09	1,019,600
Oct 16, 2024	12.92	13.02	12.57	12.73	12.73	1,548,500
Oct 15, 2024	13.05	13.30	12.76	12.77	12.77	1,591,100
Oct 14, 2024	13.28	13.40	13.12	13.13	13.13	1,475,400
Oct 11, 2024	13.06	13.47	12.85	13.31	13.31	1,251,800
Oct 10, 2024	12.86	13.33	12.83	13.14	13.14	1,447,200
Oct 9, 2024	13.04	13.26	12.96	12.98	12.98	849,400
Oct 8, 2024	13.06	13.17	12.80	13.04	13.04	919,400
Oct 7, 2024	13.08	13.38	13.08	13.17	13.17	895,300
Oct 4, 2024	13.08	13.25	12.88	13.19	13.19	981,500
Oct 3, 2024	12.74	13.00	12.67	12.81	12.81	838,100
Oct 2, 2024	13.10	13.22	12.85	12.88	12.88	699,700
Oct 1, 2024	13.05	13.30	13.00	13.08	13.08	923,800
Sep 30, 2024	13.16	13.30	13.08	13.12	13.12	1,002,100
Sep 27, 2024	13.39	13.52	13.17	13.27	13.27	2,063,600
Sep 26, 2024	12.81	13.27	12.81	13.23	13.23	1,322,500
Sep 25, 2024	12.93	12.97	12.48	12.51	12.51	1,217,800
Sep 24, 2024	12.83	13.23	12.83	12.91	12.91	1,634,100
Sep 23, 2024	13.00	13.14	12.67	12.67	12.67	1,075,500
Sep 20, 2024	13.24	13.33	12.95	12.99	12.99	3,121,400
Sep 19, 2024	13.44	13.56	13.25	13.42	13.42	2,357,700
Sep 18, 2024	12.98	13.38	12.79	12.99	12.99	1,068,900
Sep 17, 2024	13.07	13.22	12.85	12.92	12.92	1,347,000
Sep 16, 2024	12.83	12.98	12.67	12.92	12.92	1,069,800
Sep 13, 2024	12.17	12.73	12.17	12.70	12.70	1,415,200
Sep 12, 2024	11.94	12.14	11.78	11.93	11.93	1,143,000
Sep 11, 2024	12.02	12.02	11.53	11.92	11.92	2,424,500
Sep 10, 2024	12.16	12.16	11.85	12.04	12.04	1,277,500
Sep 9, 2024	12.45	12.59	12.17	12.18	12.18	1,096,500
Sep 6, 2024	12.30	12.61	12.17	12.47	12.47	1,523,200
Sep 5, 2024	12.58	12.58	12.03	12.34	12.34	1,739,600
Sep 4, 2024	12.30	13.00	12.29	12.46	12.46	970,800
Sep 3, 2024	12.50	12.52	12.20	12.31	12.31	1,188,800
Aug 30, 2024	12.82	12.97	12.65	12.69	12.69	1,011,600
Aug 29, 2024	12.96	12.98	12.70	12.79	12.79	1,082,700
Aug 28, 2024	12.74	12.95	12.74	12.86	12.86	771,000
Aug 27, 2024	13.01	13.01	12.70	12.91	12.91	925,300
Aug 26, 2024	13.00	13.22	12.87	13.02	13.02	1,092,700
Aug 23, 2024	12.38	12.82	12.37	12.78	12.78	1,343,100
Aug 22, 2024	12.21	12.36	12.09	12.32	12.32	1,257,800
Aug 21, 2024	12.10	12.35	12.00	12.21	12.21	1,274,700
Aug 20, 2024	12.30	12.33	11.98	11.99	11.99	797,700
Aug 19, 2024	12.35	12.56	12.19	12.26	12.26	1,321,800
Aug 16, 2024	12.12	12.33	12.00	12.25	12.25	1,249,400
Aug 15, 2024	11.95	12.36	11.81	12.25	12.25	1,960,300
Aug 14, 2024	11.91	11.91	11.37	11.57	11.57	1,345,700
Aug 13, 2024	11.45	11.91	11.43	11.83	11.83	2,245,500
Aug 12, 2024	11.61	11.71	11.26	11.38	11.38	1,859,500
Aug 9, 2024	11.51	11.80	11.23	11.64	11.64	1,922,900
Aug 8, 2024	11.13	11.43	11.06	11.22	11.22	2,668,100
Aug 7, 2024	11.52	11.57	10.88	10.93	10.93	1,768,900
Aug 6, 2024	11.06	11.49	11.02	11.28	11.28	1,654,000
Aug 5, 2024	11.49	11.74	11.19	11.29	11.29	1,972,700
Aug 2, 2024	12.17	12.39	11.97	12.26	12.26	2,210,700
Aug 1, 2024	13.11	13.25	12.21	12.52	12.52	3,107,800
Jul 31, 2024	11.41	13.60	11.33	13.36	13.36	6,709,100
Jul 30, 2024	11.48	11.72	11.47	11.62	11.62	2,906,200
Jul 29, 2024	11.59	11.74	11.36	11.45	11.45	1,248,900
Jul 26, 2024	11.52	11.58	11.35	11.56	11.56	1,474,400
Jul 25, 2024	11.14	11.45	11.14	11.29	11.29	1,929,600
Jul 24, 2024	11.35	11.58	11.21	11.25	11.25	1,419,700
Jul 23, 2024	11.49	11.65	11.34	11.41	11.41	1,119,800
Jul 22, 2024	11.39	11.53	11.13	11.45	11.45	1,035,300
Jul 19, 2024	11.48	11.58	11.17	11.31	11.31	1,571,500
Jul 18, 2024	11.65	12.08	11.47	11.59	11.59	1,301,300
Jul 17, 2024	11.53	11.92	11.52	11.68	11.68	2,335,000
Jul 16, 2024	11.28	11.74	11.23	11.70	11.70	1,722,500
Jul 15, 2024	11.43	11.70	11.27	11.28	11.28	1,318,400
Jul 12, 2024	11.30	11.49	11.22	11.36	11.36	1,421,400
Jul 11, 2024	10.77	11.23	10.77	11.16	11.16	1,508,900
Jul 10, 2024	10.31	10.54	10.18	10.51	10.51	1,405,600
Jul 9, 2024	10.40	10.42	10.08	10.20	10.20	2,050,000
Jul 8, 2024	10.64	10.93	10.44	10.45	10.45	1,775,900
Jul 5, 2024	10.45	10.63	10.43	10.55	10.55	2,141,500
Jul 3, 2024	10.65	10.65	10.46	10.50	10.50	891,600
Jul 2, 2024	10.74	10.87	10.45	10.57	10.57	2,328,500
Jul 1, 2024	11.24	11.32	10.67	10.72	10.72	1,487,500
Jun 28, 2024	11.07	11.21	10.86	11.13	11.13	8,143,400
Jun 27, 2024	11.01	11.12	10.80	10.99	10.99	1,579,100
Jun 26, 2024	10.87	11.11	10.86	11.01	11.01	1,644,300
Jun 25, 2024	11.04	11.19	10.79	10.98	10.98	2,119,900
Jun 24, 2024	11.19	11.32	11.07	11.08	11.08	2,338,200
Jun 21, 2024	11.30	11.43	11.07	11.10	11.10	4,445,500
Jun 20, 2024	11.22	11.31	11.01	11.31	11.31	2,203,100
Jun 18, 2024	11.94	12.01	11.13	11.29	11.29	2,322,300
Jun 17, 2024	11.79	12.12	11.68	11.89	11.89	1,472,600
Jun 14, 2024	11.60	11.90	11.46	11.74	11.74	1,257,900
Jun 13, 2024	12.00	12.00	11.52	11.73	11.73	2,804,200
Jun 12, 2024	12.08	12.23	11.91	12.00	12.00	1,256,000
Jun 11, 2024	11.83	11.99	11.75	11.80	11.80	872,900
Jun 10, 2024	11.71	12.07	11.61	11.97	11.97	1,637,300
Jun 7, 2024	11.97	12.09	11.85	11.87	11.87	1,024,400
Jun 6, 2024	12.36	12.47	12.07	12.12	12.12	958,100
Jun 5, 2024	12.23	12.44	12.09	12.36	12.36	1,383,400
Jun 4, 2024	12.20	12.25	12.01	12.20	12.20	1,602,500
Jun 3, 2024	12.55	12.73	12.34	12.34	12.34	1,513,100
May 31, 2024	12.66	12.83	12.42	12.69	12.69	1,212,800
May 30, 2024	12.60	12.72	12.54	12.63	12.63	711,800
May 29, 2024	12.45	12.70	12.43	12.60	12.60	944,900
May 28, 2024	12.65	13.06	12.60	12.71	12.71	1,166,900
May 24, 2024	12.29	12.60	12.23	12.56	12.56	1,659,700
May 23, 2024	12.53	12.68	12.09	12.16	12.16	1,880,700

REYN Reynolds Consumer Products Inc.

22.14

-1.77%

CCK Crown Holdings, Inc.

98.08

-0.29%

BALL Ball Corporation

53.32

-0.95%

ZV.MI Zignago Vetro S.p.A.

8.36

-1.65%

AMBP Ardagh Metal Packaging S.A.

3.8500

+1.85%

AMCR Amcor plc

9.03

-0.25%

GPK Graphic Packaging Holding Company

22.62

-0.83%

VID.MC Vidrala, S.A.

97.90

-0.91%

TRS TriMas Corporation

26.08

+1.68%

VRLA.PA Verallia Société Anonyme

28.00

-0.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

O-I Glass, Inc. (OI)

Related Tickers