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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.90$12.14661,800——
2020-12-30$11.94$12.18821,100——
2020-12-29$11.64$11.88597,800——
2020-12-28$11.41$11.64598,500——
2020-12-24$11.50$11.73350,900——
2020-12-23$11.33$11.56841,800——
2020-12-22$11.02$11.24698,100——
2020-12-21$11.21$11.44847,300——
2020-12-18$11.55$11.782,301,800——
2020-12-17$11.73$11.97841,000——
2020-12-16$11.93$12.17882,700——
2020-12-15$12.19$12.441,797,400——
2020-12-14$11.18$11.411,057,300——
2020-12-11$11.60$11.841,404,500——
2020-12-10$12.18$12.43934,400——
2020-12-09$12.33$12.58936,200——
2020-12-08$12.26$12.511,170,700——
2020-12-07$12.68$12.94590,700——
2020-12-04$12.78$13.04888,900——
2020-12-03$12.20$12.451,152,700——
2020-12-02$11.92$12.16968,200——
2020-12-01$11.95$12.191,055,800——
2020-11-30$11.32$11.551,205,800——
2020-11-27$11.88$12.12892,500——
2020-11-25$12.45$12.70823,600——
2020-11-24$12.96$13.222,092,400——
2020-11-23$11.85$12.091,094,100——
2020-11-20$11.67$11.91851,200——
2020-11-19$12.22$12.47774,900——
2020-11-18$12.08$12.331,657,000——
2020-11-17$11.42$11.651,607,600——
2020-11-16$11.56$11.792,050,400——
2020-11-13$11.03$11.25873,700——
2020-11-12$11.10$11.331,225,700——
2020-11-11$11.57$11.81754,500——
2020-11-10$11.84$12.081,233,100——
2020-11-09$11.66$11.902,021,600——
2020-11-06$10.63$10.85894,800——
2020-11-05$10.60$10.82936,600——
2020-11-04$10.08$10.28803,900——
2020-11-03$10.35$10.561,474,200——
2020-11-02$9.78$9.981,090,000——
2020-10-30$9.43$9.621,477,700——
2020-10-29$9.74$9.941,291,200——
2020-10-28$9.74$9.941,342,000——
2020-10-27$9.95$10.15933,100——
2020-10-26$10.50$10.711,128,400——
2020-10-23$11.12$11.35516,400——
2020-10-22$10.89$11.111,506,400——
2020-10-21$11.51$11.74686,800——
2020-10-20$11.27$11.50705,100——
2020-10-19$11.04$11.26857,100——
2020-10-16$11.28$11.51642,300——
2020-10-15$11.25$11.48908,500——
2020-10-14$11.17$11.40681,100——
2020-10-13$11.19$11.42761,800——
2020-10-12$11.30$11.53693,300——
2020-10-09$11.44$11.671,151,200——
2020-10-08$11.99$12.231,144,500——
2020-10-07$11.43$11.661,301,300——
2020-10-06$11.33$11.56974,200——
2020-10-05$11.84$12.08999,600——
2020-10-02$11.33$11.561,418,300——
2020-10-01$10.82$11.041,392,100——
2020-09-30$10.59$10.811,914,700——
2020-09-29$10.58$10.79695,800——
2020-09-28$10.57$10.781,115,600——
2020-09-25$10.08$10.281,010,400——
2020-09-24$9.60$9.801,462,900——
2020-09-23$9.33$9.521,422,700——
2020-09-22$9.58$9.771,176,700——
2020-09-21$9.64$9.842,678,200——
2020-09-18$10.93$11.153,055,900——
2020-09-17$11.76$12.001,192,300——
2020-09-16$11.94$12.181,668,200——
2020-09-15$12.02$12.261,163,200——
2020-09-14$11.77$12.011,079,800——
2020-09-11$11.13$11.36825,200——
2020-09-10$11.32$11.55739,400——
2020-09-09$11.50$11.73929,000——
2020-09-08$11.33$11.56994,400——
2020-09-04$11.62$11.861,082,800——
2020-09-03$11.48$11.711,124,900——
2020-09-02$11.87$12.11949,200——
2020-09-01$11.22$11.451,005,800——
2020-08-31$10.88$11.101,342,800——
2020-08-28$11.30$11.531,391,600——
2020-08-27$11.59$11.83813,500——
2020-08-26$11.29$11.52657,100——
2020-08-25$11.29$11.52722,400——
2020-08-24$11.37$11.60922,000——
2020-08-21$11.11$11.34817,300——
2020-08-20$11.39$11.62544,100——
2020-08-19$11.67$11.91613,600——
2020-08-18$11.51$11.74552,200——
2020-08-17$11.60$11.84787,600——
2020-08-14$11.75$11.99839,700——
2020-08-13$11.90$12.141,116,100——
2020-08-12$11.51$11.741,088,200——
2020-08-11$11.37$11.601,511,100——
2020-08-10$11.38$11.611,781,100——
2020-08-07$11.09$11.321,300,800——
2020-08-06$11.08$11.311,647,100——
2020-08-05$11.74$11.982,942,000——
2020-08-04$10.67$10.891,202,300——
2020-08-03$10.69$10.911,368,600——
2020-07-31$10.44$10.651,286,500——
2020-07-30$10.85$11.071,090,300——
2020-07-29$11.04$11.261,202,300——
2020-07-28$10.79$11.012,449,800——
2020-07-27$10.40$10.611,009,200——
2020-07-24$10.11$10.321,291,600——
2020-07-23$10.48$10.691,289,600——
2020-07-22$10.40$10.611,491,800——
2020-07-21$10.46$10.671,845,600——
2020-07-20$10.01$10.211,044,400——
2020-07-17$9.88$10.081,818,800——
2020-07-16$10.07$10.273,059,500——
2020-07-15$9.20$9.391,432,600——
2020-07-14$9.23$9.421,354,000——
2020-07-13$8.75$8.931,223,600——
2020-07-10$8.63$8.812,083,300——
2020-07-09$8.72$8.901,753,700——
2020-07-08$9.43$9.621,440,400——
2020-07-07$9.68$9.882,532,400——
2020-07-06$9.34$9.531,192,400——
2020-07-02$9.30$9.491,430,200——
2020-07-01$8.90$9.081,809,000——
2020-06-30$8.98$9.163,817,500——
2020-06-29$8.69$8.871,970,000——
2020-06-26$7.74$7.9017,308,000——
2020-06-25$8.50$8.673,080,100——
2020-06-24$8.12$8.281,962,500——
2020-06-23$8.58$8.751,533,900——
2020-06-22$8.68$8.861,629,300——
2020-06-19$8.69$8.872,011,700——
2020-06-18$8.68$8.862,065,600——
2020-06-17$8.61$8.781,915,600——
2020-06-16$9.14$9.332,226,800——
2020-06-15$8.82$9.001,951,100——
2020-06-12$8.64$8.821,937,600——
2020-06-11$8.20$8.372,419,000——
2020-06-10$9.08$9.262,162,000——
2020-06-09$9.50$9.694,068,400——
2020-06-08$11.09$11.322,794,100——
2020-06-05$11.06$11.283,934,500——
2020-06-04$10.12$10.333,083,500——
2020-06-03$9.47$9.662,846,700——
2020-06-02$8.50$8.672,444,000——
2020-06-01$8.83$9.013,525,200——
2020-05-29$7.66$7.822,078,100——
2020-05-28$8.09$8.251,932,800——
2020-05-27$8.08$8.242,273,400——
2020-05-26$7.65$7.811,904,200——
2020-05-22$7.18$7.331,342,500——
2020-05-21$7.30$7.451,415,700——
2020-05-20$7.21$7.361,413,500——
2020-05-19$7.26$7.411,487,400——
2020-05-18$7.17$7.321,662,700——
2020-05-15$6.32$6.45839,400——
2020-05-14$6.42$6.551,176,400——
2020-05-13$6.17$6.301,580,700——
2020-05-12$6.82$6.961,918,500——
2020-05-11$7.49$7.641,600,700——
2020-05-08$7.86$8.021,793,000——
2020-05-07$7.31$7.461,551,600——
2020-05-06$6.93$7.072,028,800——
2020-05-05$7.39$7.541,722,100——
2020-05-04$7.74$7.902,661,800——
2020-05-01$8.15$8.321,495,000——
2020-04-30$8.24$8.412,461,600——
2020-04-29$8.50$8.674,353,700——
2020-04-28$7.75$7.912,704,200——
2020-04-27$7.13$7.271,951,900——
2020-04-24$6.40$6.531,303,000——
2020-04-23$6.15$6.271,874,300——
2020-04-22$6.19$6.322,063,000——
2020-04-21$5.96$6.082,365,800——
2020-04-20$6.23$6.361,935,400——
2020-04-17$6.75$6.891,928,800——
2020-04-16$6.46$6.592,114,000——
2020-04-15$6.74$6.881,736,100——
2020-04-14$7.01$7.151,551,300——
2020-04-13$6.80$6.942,652,500——
2020-04-09$7.55$7.703,596,300——
2020-04-08$7.36$7.513,086,500——
2020-04-07$6.70$6.847,952,200——
2020-04-06$6.45$6.583,942,300——
2020-04-03$5.62$5.733,404,400——
2020-04-02$6.84$6.983,280,000——
2020-04-01$6.46$6.592,088,600——
2020-03-31$7.11$7.253,023,000——
2020-03-30$6.67$6.812,396,400——
2020-03-27$6.62$6.752,781,800——
2020-03-26$6.79$6.932,299,400——
2020-03-25$6.78$6.924,119,900——
2020-03-24$6.61$6.743,993,300——
2020-03-23$5.50$5.614,621,300——
2020-03-20$5.67$5.796,617,400——
2020-03-19$5.19$5.304,249,800——
2020-03-18$4.64$4.732,980,100——
2020-03-17$5.54$5.653,399,600——
2020-03-16$6.07$6.193,793,100——
2020-03-13$7.49$7.647,179,600——
2020-03-12$6.38$6.516,317,100——
2020-03-11$5.80$5.924,405,500——
2020-03-10$6.49$6.625,572,600——
2020-03-09$6.85$6.993,455,200——
2020-03-06$9.32$9.513,208,600——
2020-03-05$10.08$10.282,000,700——
2020-03-04$10.96$11.181,310,500——
2020-03-03$10.63$10.852,419,000——
2020-03-02$10.72$10.942,167,600——
2020-02-28$10.80$11.023,846,400——
2020-02-27$11.41$11.642,352,600——
2020-02-26$12.10$12.292,394,400——
2020-02-25$12.39$12.592,460,500——
2020-02-24$13.33$13.542,101,000——
2020-02-21$13.73$13.954,012,900——
2020-02-20$12.99$13.202,716,300——
2020-02-19$13.29$13.50946,900——
2020-02-18$13.38$13.60525,700——
2020-02-14$13.50$13.721,268,700——
2020-02-13$13.43$13.65731,700——
2020-02-12$13.54$13.761,680,200——
2020-02-11$13.44$13.661,442,200——
2020-02-10$13.28$13.492,330,500——
2020-02-07$13.49$13.712,122,900——
2020-02-06$14.23$14.462,304,400——
2020-02-05$14.86$15.105,840,900——
2020-02-04$13.40$13.622,162,200——
2020-02-03$12.97$13.181,562,400——
2020-01-31$12.62$12.822,835,100——
2020-01-30$12.52$12.721,602,700——
2020-01-29$12.51$12.711,904,400——
2020-01-28$12.56$12.761,937,500——
2020-01-27$12.32$12.521,347,900——
2020-01-24$12.52$12.722,100,300——
2020-01-23$12.62$12.821,272,100——
2020-01-22$12.65$12.851,808,600——
2020-01-21$12.67$12.872,482,100——
2020-01-17$12.95$13.163,314,300——
2020-01-16$13.28$13.493,793,600——
2020-01-15$14.02$14.252,023,100——
2020-01-14$14.03$14.262,600,800——
2020-01-13$13.84$14.062,088,500——
2020-01-10$13.62$13.842,440,000——
2020-01-09$13.31$13.522,750,100——
2020-01-08$13.65$13.873,445,800——
2020-01-07$13.36$13.584,533,700——
2020-01-06$12.66$12.863,826,800——
2020-01-03$11.81$12.001,976,200——
2020-01-02$11.72$11.912,797,300——