OI
O-I GLASS (OI)
NYSE
$7.45+$0.30 (+4.18%)
Price as of Aug 03, 2026 6:31 PM EDT
  • $1.1B
    Market Cap
  • -44.27%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -25.75%
    Low Price$7.15
    High Price$10.04
  • 3 Months
    -21.51%
    Low Price$7.15
    High Price$10.04
  • 1 Year
    -44.27%
    Low Price$7.15
    High Price$16.63
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
7.18
7.35
7.01
7.15
-2.72%
3,851,862
07/30/2026
7.61
7.89
7.27
7.35
-4.55%
4,686,111
07/29/2026
7.79
7.91
7.19
7.70
-15.01%
10,358,744
07/28/2026
9.34
9.66
9.00
9.06
-1.52%
5,128,873
07/28/2026
$0.09 Earnings
07/27/2026
9.23
9.50
9.19
9.20
+1.32%
2,200,910
07/24/2026
8.94
9.11
8.85
9.08
+1.57%
1,894,842
07/23/2026
8.88
9.07
8.77
8.94
-1.11%
2,268,229
07/22/2026
8.97
9.19
8.87
9.04
+1.80%
1,970,263
07/21/2026
9.04
9.14
8.80
8.88
-0.45%
2,298,837
07/20/2026
9.15
9.20
8.91
8.92
-1.98%
1,952,276
07/17/2026
9.56
9.70
9.02
9.10
-5.21%
3,002,712
07/16/2026
9.53
9.95
9.46
9.60
+2.24%
4,201,683
07/15/2026
8.42
9.42
8.42
9.39
+11.12%
11,536,641
07/14/2026
9.26
9.40
8.31
8.45
-11.98%
11,861,578
07/13/2026
9.75
9.95
9.42
9.60
-0.83%
2,397,309
07/10/2026
9.44
9.76
9.35
9.68
+4.09%
1,948,074
07/09/2026
9.38
9.46
9.19
9.30
-2.31%
1,557,615
07/08/2026
9.71
9.78
9.11
9.52
-3.55%
2,490,993
07/07/2026
10.10
10.13
9.82
9.87
-1.69%
1,553,577
07/06/2026
9.89
10.06
9.66
10.04
+2.55%
1,386,268
07/02/2026
9.63
9.82
9.61
9.79
+2.09%
1,729,534
07/01/2026
9.64
9.82
9.48
9.59
-0.42%
2,751,346
06/30/2026
9.64
9.72
9.46
9.63
+0.42%
2,162,640
06/29/2026
9.53
9.64
9.36
9.59
-1.24%
3,050,934
06/26/2026
9.33
9.73
9.33
9.71
+3.30%
6,740,766
06/25/2026
9.69
9.83
9.34
9.40
-1.78%
2,799,961
06/24/2026
9.22
9.60
9.20
9.57
+5.28%
3,012,363
06/23/2026
9.05
9.34
8.95
9.09
-0.33%
2,506,018
06/22/2026
9.32
9.32
9.00
9.12
-1.19%
2,083,810
06/18/2026
9.16
9.45
9.12
9.23
+1.88%
5,186,398
06/17/2026
9.02
9.47
9.02
9.06
+0.33%
3,539,844
06/16/2026
9.08
9.30
9.00
9.03
+0.44%
2,446,007
06/15/2026
9.39
9.68
8.96
8.99
-1.96%
2,184,324
06/12/2026
9.12
9.28
8.98
9.17
+1.33%
2,025,455
06/11/2026
8.44
9.07
8.43
9.05
+8.38%
3,329,357
06/10/2026
8.40
8.66
8.05
8.35
+0.36%
3,767,106
06/09/2026
8.03
8.42
8.03
8.32
+4.79%
3,340,370
06/08/2026
7.90
8.01
7.75
7.94
+0.38%
3,732,681
06/05/2026
8.11
8.24
7.88
7.91
-1.49%
2,527,216
06/04/2026
8.13
8.24
7.80
8.03
+0.75%
4,298,150
06/03/2026
8.00
8.09
7.92
7.97
-1.12%
2,669,284
06/02/2026
8.24
8.35
8.05
8.06
-2.07%
3,098,038
06/01/2026
8.54
8.62
8.19
8.23
-5.94%
3,332,244
05/29/2026
9.14
9.17
8.72
8.75
-3.95%
4,956,974
05/28/2026
9.08
9.20
8.93
9.11
-1.09%
4,038,897
05/27/2026
9.15
9.36
9.10
9.21
+1.43%
2,153,615
05/26/2026
8.93
9.11
8.92
9.08
+2.83%
1,625,096
05/22/2026
9.02
9.03
8.78
8.83
-2.00%
1,547,327
05/21/2026
8.73
9.12
8.54
9.01
+0.78%
2,032,113
05/20/2026
8.75
9.16
8.68
8.94
+3.95%
3,786,813
05/19/2026
8.25
8.72
8.14
8.60
+2.99%
3,987,803
05/18/2026
8.41
8.67
8.30
8.35
0.00%
2,641,992
05/15/2026
8.75
8.88
8.30
8.35
-5.86%
1,870,537
05/14/2026
9.07
9.15
8.77
8.87
-1.22%
2,221,455
05/13/2026
8.92
9.06
8.75
8.98
+2.28%
1,996,000
05/12/2026
9.02
9.06
8.76
8.78
-2.98%
2,176,496
05/11/2026
9.31
9.31
8.85
9.05
-2.58%
2,328,581
05/08/2026
9.04
9.48
8.90
9.29
+3.11%
1,924,839
05/07/2026
9.19
9.37
8.96
9.01
-0.88%
1,987,326
05/06/2026
9.03
9.38
8.99
9.09
+3.89%
2,919,470
05/05/2026
9.08
9.19
8.72
8.75
-3.42%
2,572,391
05/04/2026
9.78
9.90
8.99
9.06
-4.53%
3,550,397
05/01/2026
9.17
9.54
8.91
9.49
+4.17%
4,233,761
04/30/2026
8.58
9.20
8.53
9.11
+5.32%
5,232,950
04/29/2026
8.15
9.28
8.00
8.65
-15.53%
13,376,395
04/28/2026
10.65
10.74
10.22
10.24
-3.31%
3,249,481
04/28/2026
$0.05 Earnings
04/27/2026
10.69
10.85
10.48
10.59
-1.03%
1,738,750
04/24/2026
10.67
10.82
10.53
10.70
+0.19%
1,935,267
04/23/2026
10.46
10.73
10.45
10.68
+2.20%
1,501,829
04/22/2026
10.64
10.69
10.30
10.45
-1.14%
1,394,431
04/21/2026
10.90
11.00
10.43
10.57
-3.38%
1,782,321
04/20/2026
10.85
11.08
10.76
10.94
+0.46%
1,583,951
04/17/2026
10.59
11.12
10.55
10.89
+4.61%
1,543,495
04/16/2026
10.58
10.72
10.31
10.41
-1.70%
1,385,414
04/15/2026
10.79
10.85
10.52
10.59
-2.22%
1,307,715
04/14/2026
11.01
11.09
10.80
10.83
-1.01%
982,482
04/13/2026
10.63
10.95
10.48
10.94
+1.67%
1,125,222
04/10/2026
10.86
11.02
10.67
10.76
+0.56%
926,277
04/09/2026
10.60
10.80
10.58
10.70
-0.19%
1,281,180
04/08/2026
10.82
11.01
10.64
10.72
+4.08%
1,308,169
04/07/2026
10.24
10.38
10.13
10.30
+0.19%
1,302,794
04/06/2026
10.27
10.36
10.12
10.28
-0.68%
1,365,343
04/02/2026
10.35
10.58
10.01
10.35
-2.45%
1,628,854
04/01/2026
10.55
10.76
10.50
10.61
+0.95%
1,415,767
03/31/2026
10.41
10.56
10.14
10.51
+3.14%
3,878,623
03/30/2026
10.37
10.40
10.13
10.19
-0.59%
2,105,393
03/27/2026
10.46
10.52
10.17
10.25
-2.57%
1,675,877
03/26/2026
10.71
10.90
10.44
10.52
-2.77%
1,538,021
03/25/2026
10.81
10.88
10.63
10.82
+1.98%
1,694,178
03/24/2026
10.25
10.78
10.25
10.61
+1.92%
2,125,067
03/23/2026
10.22
10.46
10.06
10.41
+5.58%
2,701,470
03/20/2026
10.24
10.39
9.84
9.86
-4.73%
5,329,168
03/19/2026
10.12
10.39
9.91
10.35
-0.48%
3,815,315
03/18/2026
10.40
10.77
10.38
10.40
-2.89%
2,214,235
03/17/2026
10.57
10.71
10.37
10.71
+2.19%
3,472,671
03/16/2026
10.76
10.84
10.45
10.48
-1.32%
2,620,118
03/13/2026
11.08
11.10
10.57
10.62
-3.28%
3,091,681
03/12/2026
11.20
11.27
10.78
10.98
-3.26%
2,876,680