The closing price for O-I Glass (OI) since January 1, 2022 is $13.22, on Friday. It is up 9.7% in that time. The latest price is $13.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 28 2025 | $11.85 | $13.33 | $11.83 | $13.22 | 8,355,600 |
Week of April 21 2025 | $10.86 | $12.05 | $10.70 | $11.93 | 7,080,600 |
Week of April 14 2025 | $10.84 | $11.08 | $10.65 | $10.95 | 4,663,300 |
Week of April 07 2025 | $10.06 | $11.06 | $9.23 | $10.65 | 11,115,121 |
Week of March 31 2025 | $11.26 | $11.81 | $9.95 | $10.53 | 8,054,411 |
Week of March 24 2025 | $12.07 | $12.16 | $11.39 | $11.54 | 5,225,174 |
Week of March 17 2025 | $11.83 | $12.37 | $11.72 | $11.98 | 8,907,244 |
Week of March 10 2025 | $11.62 | $11.83 | $11.02 | $11.67 | 8,887,591 |
Week of March 03 2025 | $11.59 | $11.92 | $10.47 | $11.81 | 8,378,078 |
Week of February 24 2025 | $11.40 | $11.64 | $11.22 | $11.47 | 5,846,436 |
Week of February 17 2025 | $11.60 | $11.90 | $11.14 | $11.29 | 6,465,698 |
Week of February 10 2025 | $11.65 | $11.90 | $11.31 | $11.57 | 5,057,753 |
Week of February 03 2025 | $11.61 | $12.75 | $11.30 | $11.49 | 10,293,524 |
Week of January 27 2025 | $11.35 | $12.21 | $11.34 | $11.94 | 9,811,307 |
Week of January 20 2025 | $10.50 | $11.15 | $10.38 | $11.12 | 4,110,569 |
Week of January 13 2025 | $10.02 | $10.84 | $10.00 | $10.42 | 5,924,947 |
Week of January 06 2025 | $10.72 | $11.23 | $10.13 | $10.17 | 4,993,421 |
Week of December 30 2024 | $10.20 | $11.17 | $10.03 | $10.57 | 5,331,888 |
Week of December 23 2024 | $10.03 | $10.45 | $9.99 | $10.30 | 5,707,957 |
Week of December 16 2024 | $11.34 | $11.53 | $9.85 | $10.04 | 12,456,770 |
Week of December 09 2024 | $12.02 | $12.21 | $11.17 | $11.40 | 6,691,205 |
Week of December 02 2024 | $12.64 | $12.78 | $11.72 | $11.85 | 4,193,228 |
Week of November 25 2024 | $13.10 | $13.41 | $12.41 | $12.60 | 4,737,707 |
Week of November 18 2024 | $12.96 | $13.07 | $11.95 | $12.93 | 5,442,455 |
Week of November 11 2024 | $12.90 | $13.48 | $12.67 | $12.97 | 6,257,392 |
Daily pricing data for O-I Glass dates back to 12/11/1991, and may be incomplete.
