OI
O-I GLASS (OI)
NYSE
$5.61+$0.009 (+0.16%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $860.5M
    Market Cap
  • -56.72%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -20.79%
    Low Price$5.60
    High Price$7.14
  • 3 Months
    -42.80%
    Low Price$5.60
    High Price$10.04
  • 1 Year
    -56.72%
    Low Price$5.60
    High Price$16.63
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
5.75
5.78
5.56
5.60
-0.88%
2,871,521
10/01/2026
5.65
5.71
5.51
5.65
0.00%
3,766,773
09/30/2026
5.65
5.77
5.62
5.65
+0.18%
4,155,921
09/29/2026
5.78
5.86
5.61
5.64
-2.42%
4,236,269
09/28/2026
5.78
5.88
5.65
5.78
-1.37%
4,908,842
09/25/2026
6.01
6.09
5.80
5.86
0.00%
3,820,267
09/24/2026
6.03
6.07
5.84
5.86
-3.46%
3,478,909
09/23/2026
6.17
6.18
6.01
6.07
-1.94%
2,670,041
09/22/2026
6.27
6.33
6.08
6.19
+1.64%
2,853,781
09/21/2026
6.17
6.21
6.04
6.09
+0.33%
3,412,175
09/18/2026
6.17
6.23
6.07
6.07
-2.10%
7,897,476
09/17/2026
6.24
6.37
6.15
6.20
+0.81%
3,767,103
09/16/2026
6.43
6.47
6.07
6.15
-3.00%
5,553,122
09/15/2026
6.43
6.48
6.31
6.34
-1.25%
2,429,966
09/14/2026
6.46
6.64
6.38
6.42
-1.68%
2,904,092
09/11/2026
6.76
6.78
6.50
6.53
-1.51%
3,014,591
09/10/2026
6.58
6.67
6.46
6.63
0.00%
3,071,104
09/09/2026
6.74
6.80
6.44
6.63
-1.78%
4,796,032
09/08/2026
7.02
7.11
6.73
6.75
-5.46%
2,066,300
09/04/2026
7.10
7.19
6.93
7.14
+1.56%
1,772,243
09/03/2026
7.22
7.22
6.88
7.03
-0.57%
2,407,314
09/02/2026
7.09
7.30
6.95
7.07
+0.71%
2,837,196
09/01/2026
7.23
7.29
6.98
7.02
-3.44%
2,776,613
08/31/2026
7.26
7.35
7.22
7.27
-1.62%
2,779,781
08/28/2026
7.28
7.47
7.12
7.39
+2.50%
3,209,603
08/27/2026
7.27
7.43
7.16
7.21
-3.09%
2,237,192
08/26/2026
7.39
7.64
7.39
7.44
-0.93%
1,758,844
08/25/2026
7.35
7.55
7.17
7.51
+3.59%
3,039,735
08/24/2026
7.33
7.59
7.18
7.25
+0.97%
2,985,938
08/21/2026
6.82
7.19
6.72
7.18
+12.54%
4,645,775
08/20/2026
6.48
6.64
6.29
6.38
-3.04%
2,517,346
08/19/2026
6.44
6.62
6.42
6.58
+3.46%
2,333,693
08/18/2026
6.66
6.69
6.35
6.36
-3.93%
2,483,128
08/17/2026
6.71
6.78
6.58
6.62
-2.50%
2,348,819
08/14/2026
6.77
6.87
6.69
6.79
-0.73%
2,475,479
08/13/2026
6.62
6.98
6.61
6.84
+1.33%
3,400,124
08/12/2026
7.14
7.20
6.71
6.75
-5.59%
3,084,054
08/11/2026
6.99
7.24
6.95
7.15
+2.14%
2,217,921
08/10/2026
6.92
7.01
6.82
7.00
-0.43%
2,823,386
08/07/2026
7.12
7.33
7.01
7.03
-0.99%
2,869,888
08/06/2026
7.42
7.51
7.08
7.10
-4.95%
3,203,280
08/05/2026
7.50
7.67
7.43
7.47
-1.45%
3,037,597
08/04/2026
7.45
7.60
7.34
7.58
+1.74%
3,770,878
08/03/2026
7.30
7.47
7.20
7.45
+4.20%
3,105,104
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