NYSE:OI | Historical Stock Price | O-I Glass, Inc. /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-12-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.85$5.26$9.71$17.92$33.08$61.071991-12-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$30.63$30.63409,900——
1998-12-30$29.50$29.50207,400——
1998-12-29$28.56$28.56243,500——
1998-12-28$29.25$29.25275,400——
1998-12-24$29.44$29.44175,100——
1998-12-23$29.38$29.37294,200——
1998-12-22$27.88$27.88623,900——
1998-12-21$27.81$27.81447,300——
1998-12-18$26.25$26.25584,100——
1998-12-17$26.25$26.25617,400——
1998-12-16$26.25$26.25397,500——
1998-12-15$27.50$27.50407,100——
1998-12-14$28.13$28.13346,800——
1998-12-11$27.88$27.88458,400——
1998-12-10$27.19$27.19350,900——
1998-12-09$28.00$28.00485,500——
1998-12-08$28.44$28.44821,700——
1998-12-07$29.00$29.00253,300——
1998-12-04$30.00$30.00536,300——
1998-12-03$29.13$29.12478,000——
1998-12-02$30.50$30.50299,500——
1998-12-01$31.63$31.63532,800——
1998-11-30$32.13$32.13121,700——
1998-11-27$32.81$32.8154,900——
1998-11-25$32.88$32.88185,800——
1998-11-24$33.38$33.37269,700——
1998-11-23$32.88$32.88507,200——
1998-11-20$32.56$32.56373,900——
1998-11-19$31.50$31.50363,100——
1998-11-18$32.88$32.88348,300——
1998-11-17$33.06$33.06264,600——
1998-11-16$33.56$33.56281,900——
1998-11-13$32.19$32.19312,300——
1998-11-12$31.94$31.94283,300——
1998-11-11$31.75$31.75343,700——
1998-11-10$31.19$31.19192,800——
1998-11-09$31.63$31.63153,400——
1998-11-06$32.06$32.06173,000——
1998-11-05$31.50$31.50348,600——
1998-11-04$29.75$29.75791,700——
1998-11-03$30.63$30.63618,900——
1998-11-02$31.44$31.44342,200——
1998-10-30$30.69$30.69883,100——
1998-10-29$28.25$28.25796,500——
1998-10-28$27.63$27.63568,500——
1998-10-27$27.50$27.50467,400——
1998-10-26$27.63$27.63820,900——
1998-10-23$27.25$27.251,994,200——
1998-10-22$27.50$27.501,729,200——
1998-10-21$33.50$33.50558,200——
1998-10-20$34.06$34.06858,800——
1998-10-19$30.13$30.13348,300——
1998-10-16$31.38$31.38871,400——
1998-10-15$29.94$29.94217,700——
1998-10-14$27.88$27.88347,400——
1998-10-13$28.25$28.25233,400——
1998-10-12$28.06$28.06300,700——
1998-10-09$25.56$25.56359,800——
1998-10-08$25.63$25.63694,800——
1998-10-07$24.38$24.37593,200——
1998-10-06$25.56$25.56735,600——
1998-10-05$26.50$26.50692,900——
1998-10-02$27.19$27.19738,700——
1998-10-01$27.00$27.001,213,800——
1998-09-30$25.00$25.001,353,900——
1998-09-29$24.75$24.751,769,900——
1998-09-28$26.00$26.001,333,200——
1998-09-25$26.00$26.00788,200——
1998-09-24$26.94$26.94599,500——
1998-09-23$27.31$27.312,417,100——
1998-09-22$29.00$29.00307,200——
1998-09-21$29.38$29.37469,500——
1998-09-18$29.63$29.621,106,800——
1998-09-17$30.63$30.63689,900——
1998-09-16$31.38$31.381,533,600——
1998-09-15$33.31$33.311,195,000——
1998-09-14$35.19$35.19413,700——
1998-09-11$33.50$33.50320,600——
1998-09-10$32.38$32.38653,800——
1998-09-09$33.56$33.56891,100——
1998-09-08$35.31$35.31467,300——
1998-09-04$32.13$32.13492,800——
1998-09-03$33.13$33.12656,000——
1998-09-02$32.81$32.811,175,500——
1998-09-01$32.00$32.00962,100——
1998-08-31$31.64$31.641,177,300——
1998-08-28$32.69$32.691,324,600——
1998-08-27$33.94$33.942,595,200——
1998-08-26$37.63$37.63751,800——
1998-08-25$38.50$38.501,196,500——
1998-08-24$39.06$39.06679,300——
1998-08-21$39.69$39.69292,400——
1998-08-20$41.50$41.50231,100——
1998-08-19$41.25$41.25441,200——
1998-08-18$40.38$40.37592,800——
1998-08-17$40.06$40.06234,100——
1998-08-14$39.38$39.38295,900——
1998-08-13$40.13$40.12377,200——
1998-08-12$40.56$40.56570,800——
1998-08-11$40.00$40.00477,600——
1998-08-10$41.25$41.25474,300——
1998-08-07$41.81$41.81783,400——
1998-08-06$41.63$41.62475,400——
1998-08-05$42.13$42.13521,700——
1998-08-04$42.75$42.75464,600——
1998-08-03$43.94$43.94369,000——
1998-07-31$44.13$44.13159,200——
1998-07-30$44.31$44.31137,800——
1998-07-29$44.75$44.75132,200——
1998-07-28$45.75$45.75289,900——
1998-07-27$46.06$46.06308,500——
1998-07-24$46.06$46.06296,700——
1998-07-23$46.94$46.94351,400——
1998-07-22$47.69$47.69205,100——
1998-07-21$48.13$48.13312,900——
1998-07-20$48.63$48.62350,900——
1998-07-17$48.38$48.37386,000——
1998-07-16$48.06$48.06477,500——
1998-07-15$48.00$48.00858,500——
1998-07-14$48.19$48.19457,800——
1998-07-13$47.06$47.06554,900——
1998-07-10$46.19$46.19316,200——
1998-07-09$47.00$47.00426,700——
1998-07-08$48.00$48.00365,000——
1998-07-07$46.81$46.81296,400——
1998-07-06$46.19$46.19179,700——
1998-07-02$46.38$46.37174,800——
1998-07-01$46.19$46.19263,100——
1998-06-30$44.75$44.75373,200——
1998-06-29$44.75$44.75165,600——
1998-06-26$44.31$44.31376,200——
1998-06-25$45.06$45.06395,100——
1998-06-24$44.94$44.94216,800——
1998-06-23$44.25$44.25658,900——
1998-06-22$43.94$43.94715,400——
1998-06-19$43.88$43.87453,700——
1998-06-18$43.94$43.941,235,100——
1998-06-17$45.00$45.00329,200——
1998-06-16$45.06$45.06527,400——
1998-06-15$46.44$46.44434,000——
1998-06-12$47.19$47.19420,900——
1998-06-11$47.44$47.44515,500——
1998-06-10$47.31$47.31652,400——
1998-06-09$46.19$46.19523,300——
1998-06-08$45.56$45.56319,300——
1998-06-05$44.88$44.88253,500——
1998-06-04$44.00$44.00145,900——
1998-06-03$44.56$44.56327,200——
1998-06-02$44.38$44.38868,800——
1998-06-01$44.63$44.63766,600——
1998-05-29$44.94$44.94452,200——
1998-05-28$44.94$44.94664,100——
1998-05-27$44.25$44.251,016,400——
1998-05-26$44.56$44.56571,400——
1998-05-22$44.88$44.88542,900——
1998-05-21$44.63$44.63732,200——
1998-05-20$44.75$44.75989,300——
1998-05-19$44.75$44.751,208,400——
1998-05-18$44.56$44.561,961,200——
1998-05-15$43.75$43.757,315,300——
1998-05-14$41.88$41.88825,800——
1998-05-13$40.19$40.19555,300——
1998-05-12$40.56$40.56342,800——
1998-05-11$40.19$40.19297,800——
1998-05-08$40.31$40.31240,600——
1998-05-07$40.69$40.69257,700——
1998-05-06$41.50$41.50678,500——
1998-05-05$41.50$41.50505,400——
1998-05-04$39.94$39.94492,800——
1998-05-01$39.25$39.25219,300——
1998-04-30$39.56$39.56325,000——
1998-04-29$39.75$39.75370,100——
1998-04-28$40.81$40.81226,500——
1998-04-27$40.63$40.63425,700——
1998-04-24$39.75$39.75308,700——
1998-04-23$40.88$40.88308,800——
1998-04-22$42.06$42.06176,600——
1998-04-21$42.69$42.69346,700——
1998-04-20$42.75$42.75198,600——
1998-04-17$43.75$43.75538,000——
1998-04-16$44.44$44.44431,300——
1998-04-15$44.25$44.25546,800——
1998-04-14$43.38$43.37400,000——
1998-04-13$42.63$42.62443,200——
1998-04-09$42.94$42.94580,500——
1998-04-08$41.75$41.75246,800——
1998-04-07$41.94$41.94192,600——
1998-04-06$43.25$43.25229,900——
1998-04-03$43.88$43.87250,000——
1998-04-02$43.75$43.75362,600——
1998-04-01$43.00$43.00477,400——
1998-03-31$43.25$43.25256,500——
1998-03-30$43.75$43.75193,700——
1998-03-27$44.13$44.13278,600——
1998-03-26$44.81$44.81124,500——
1998-03-25$45.63$45.63127,500——
1998-03-24$45.38$45.38387,500——
1998-03-23$45.63$45.63297,300——
1998-03-20$44.56$44.56568,700——
1998-03-19$44.19$44.19817,600——
1998-03-18$43.75$43.75379,500——
1998-03-17$44.69$44.69318,800——
1998-03-16$45.00$45.00280,500——
1998-03-13$45.31$45.31412,400——
1998-03-12$44.94$44.94325,700——
1998-03-11$44.69$44.69124,800——
1998-03-10$44.94$44.94285,800——
1998-03-09$44.00$44.00472,300——
1998-03-06$44.13$44.13710,100——
1998-03-05$43.13$43.13238,700——
1998-03-04$43.56$43.56517,500——
1998-03-03$43.31$43.31684,100——
1998-03-02$41.38$41.38591,700——
1998-02-27$38.38$38.38474,300——
1998-02-26$38.13$38.12138,700——
1998-02-25$38.50$38.50148,400——
1998-02-24$38.44$38.44133,600——
1998-02-23$39.00$39.00135,200——
1998-02-20$39.19$39.19125,400——
1998-02-19$39.25$39.25210,700——
1998-02-18$39.13$39.12103,600——
1998-02-17$38.94$38.94114,100——
1998-02-13$38.94$38.94151,000——
1998-02-12$38.63$38.63151,700——
1998-02-11$38.19$38.19202,500——
1998-02-10$38.31$38.31198,800——
1998-02-09$38.19$38.1992,000——
1998-02-06$38.13$38.12182,900——
1998-02-05$38.25$38.25322,000——
1998-02-04$38.63$38.63257,800——
1998-02-03$36.56$36.56134,600——
1998-02-02$36.81$36.81198,300——
1998-01-30$36.38$36.37198,700——
1998-01-29$36.75$36.75263,200——
1998-01-28$37.44$37.44283,900——
1998-01-27$36.75$36.75125,900——
1998-01-26$36.13$36.1368,400——
1998-01-23$36.13$36.13151,900——
1998-01-22$35.69$35.69206,600——
1998-01-21$37.13$37.13277,700——
1998-01-20$34.50$34.50414,600——
1998-01-16$35.00$35.00342,300——
1998-01-15$34.63$34.62370,300——
1998-01-14$35.50$35.50194,900——
1998-01-13$36.13$36.13221,900——
1998-01-12$36.19$36.19303,200——
1998-01-09$36.69$36.69464,800——
1998-01-08$38.06$38.06105,800——
1998-01-07$37.38$37.38167,000——
1998-01-06$38.13$38.12196,200——
1998-01-05$39.00$39.00338,500——
1998-01-02$38.81$38.81175,200——