The closing price for O-I Glass (OI) since January 1, 2022 is $12.81, today. It is up 6.3% in that time. The latest price is $12.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 15 2025 | $13.04 | $13.12 | $12.56 | $12.81 | 3,764,326 |
Week of September 08 2025 | $12.88 | $13.26 | $12.56 | $12.92 | 6,093,800 |
Week of September 01 2025 | $12.79 | $13.03 | $12.34 | $12.77 | 8,495,400 |
Week of August 25 2025 | $13.40 | $13.41 | $12.78 | $12.99 | 6,939,900 |
Week of August 18 2025 | $13.31 | $13.60 | $12.75 | $13.41 | 5,451,800 |
Week of August 11 2025 | $13.36 | $13.81 | $12.83 | $13.37 | 6,538,600 |
Week of August 04 2025 | $12.73 | $13.85 | $12.55 | $13.42 | 8,264,500 |
Week of July 28 2025 | $14.54 | $15.02 | $12.13 | $12.83 | 16,963,000 |
Week of July 21 2025 | $14.35 | $14.99 | $14.28 | $14.57 | 6,578,900 |
Week of July 14 2025 | $15.35 | $15.37 | $14.16 | $14.33 | 6,820,900 |
Week of July 07 2025 | $15.64 | $16.04 | $15.07 | $15.41 | 7,554,900 |
Week of June 30 2025 | $15.12 | $15.77 | $14.64 | $15.67 | 6,184,900 |
Week of June 23 2025 | $13.97 | $15.58 | $13.95 | $15.06 | 15,996,467 |
Week of June 16 2025 | $13.61 | $14.14 | $13.48 | $14.02 | 6,174,900 |
Week of June 09 2025 | $13.79 | $14.06 | $13.40 | $13.56 | 6,295,500 |
Week of June 02 2025 | $13.11 | $13.64 | $12.70 | $13.62 | 5,808,824 |
Week of May 26 2025 | $13.20 | $13.44 | $12.92 | $13.11 | 3,728,300 |
Week of May 19 2025 | $13.14 | $13.97 | $12.99 | $13.05 | 5,835,300 |
Week of May 12 2025 | $14.04 | $14.34 | $13.26 | $13.27 | 6,658,600 |
Week of May 05 2025 | $13.12 | $13.49 | $12.80 | $13.44 | 6,695,500 |
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 | 11,115,100 |
Week of March 31 2025 | $11.26 | $11.81 | $9.95 | $10.53 | 8,054,400 |
Daily pricing data for O-I Glass dates back to 12/11/1991, and may be incomplete.
