American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

O-I Glass, Inc.

OI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

OI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of OI by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 May 20, 2020
Thad Cochran Senate / R Purchase $1,001 - $15,000 Dec 18, 2017
Thad Cochran Senate / R Sale (Full) $1,001 - $15,000 Jul 24, 2017
Thad Cochran Senate / R Purchase $1,001 - $15,000 Apr 25, 2017
Bob Corker Senate / R Sale (Full) $1,001 - $15,000 May 20, 2014
Bob Corker Senate / R Purchase $1,001 - $15,000 Jan 08, 2014
OI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
OI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
OI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in OI holdings by institutional investors

Insider Trading

Quarterly net insider trading by OI's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $150,000 Sep 05, 2019 Issue: Natural Resources Labor Issues/Antitrust/Workplace Environment/Superfund Transportation Manufacturing Trade (domestic/foreign) Retirement Copyright/Patent/Trademark Taxation/Internal Revenue Code Health Issues Energy/Nuclear
  • $150,000 Sep 05, 2019 Issue: Natural Resources Labor Issues/Antitrust/Workplace Energy/Nuclear Government Issues Copyright/Patent/Trademark Retirement Taxation/Internal Revenue Code Transportation Manufacturing Trade (domestic/foreign) Health Issues Environment/Superfund
  • $170,000 Jul 18, 2019 Issue: Energy/Nuclear Health Issues Copyright/Patent/Trademark Retirement Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing Transportation Environment/Superfund Labor Issues/Antitrust/Workplace Natural Resources
  • $200,000 Jan 16, 2019 Issue: Environment/Superfund Taxation/Internal Revenue Code Retirement Copyright/Patent/Trademark Health Issues Manufacturing Natural Resources Trade (domestic/foreign) Transportation Energy/Nuclear Government Issues Labor Issues/Antitrust/Workplace
  • $200,000 Oct 12, 2018 Issue: Natural Resources Labor Issues/Antitrust/Workplace Energy/Nuclear Government Issues Environment/Superfund Transportation Trade (domestic/foreign) Taxation/Internal Revenue Code Manufacturing Retirement Copyright/Patent/Trademark Health Issues
  • $200,000 Jul 16, 2018 Issue: Natural Resources Energy/Nuclear Environment/Superfund Health Issues Transportation Manufacturing Taxation/Internal Revenue Code Retirement Copyright/Patent/Trademark Trade (domestic/foreign) Government Issues Labor Issues/Antitrust/Workplace
  • $200,000 Mar 29, 2018 Issue: Labor Issues/Antitrust/Workplace Energy/Nuclear Government Issues Environment/Superfund Health Issues Copyright/Patent/Trademark Retirement Taxation/Internal Revenue Code Transportation Trade (domestic/foreign) Manufacturing Natural Resources
  • $220,000 Jan 22, 2018 Issue: Natural Resources Copyright/Patent/Trademark Taxation/Internal Revenue Code Manufacturing Transportation Retirement Energy/Nuclear Trade (domestic/foreign) Environment/Superfund Government Issues Labor Issues/Antitrust/Workplace
  • $210,000 Oct 16, 2017 Issue: Natural Resources Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Trade (domestic/foreign) Government Issues Manufacturing Transportation Taxation/Internal Revenue Code Retirement Copyright/Patent/Trademark
  • $210,000 Jul 18, 2017 Issue: Energy/Nuclear Environment/Superfund Manufacturing Trade (domestic/foreign) Government Issues Retirement Taxation/Internal Revenue Code Copyright/Patent/Trademark Transportation Labor Issues/Antitrust/Workplace Natural Resources
  • $200,000 Apr 05, 2017 Issue: Natural Resources Taxation/Internal Revenue Code Manufacturing Retirement Government Issues Energy/Nuclear Labor Issues/Antitrust/Workplace Trade (domestic/foreign) Transportation Copyright/Patent/Trademark Environment/Superfund
  • $190,000 Jan 18, 2017 Issue: Environment/Superfund Taxation/Internal Revenue Code Transportation Manufacturing Trade (domestic/foreign) Retirement Government Issues Energy/Nuclear Labor Issues/Antitrust/Workplace Natural Resources Copyright/Patent/Trademark
  • $200,000 Oct 18, 2016 Issue: Copyright/Patent/Trademark Retirement Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing Transportation Environment/Superfund Energy/Nuclear Labor Issues/Antitrust/Workplace Natural Resources
  • $200,000 Jul 14, 2016 Issue: Environment/Superfund Taxation/Internal Revenue Code Transportation Copyright/Patent/Trademark Retirement Energy/Nuclear Labor Issues/Antitrust/Workplace Natural Resources Trade (domestic/foreign) Manufacturing
  • $170,000 Apr 15, 2016 Issue: Copyright/Patent/Trademark Retirement Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Labor Issues/Antitrust/Workplace Natural Resources Manufacturing Transportation Trade (domestic/foreign)
  • $170,000 Jan 18, 2016 Issue: Natural Resources Environment/Superfund Retirement Transportation Manufacturing Energy/Nuclear Agriculture Taxation/Internal Revenue Code Copyright/Patent/Trademark Trade (domestic/foreign) Banking Labor Issues/Antitrust/Workplace
  • $160,000 Oct 16, 2015 Issue: Environment/Superfund Copyright/Patent/Trademark Retirement Taxation/Internal Revenue Code Transportation Agriculture Energy/Nuclear Trade (domestic/foreign) Natural Resources Labor Issues/Antitrust/Workplace Banking Manufacturing
  • $160,000 Jul 20, 2015 Issue: Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Copyright/Patent/Trademark Transportation Agriculture Manufacturing Trade (domestic/foreign) Banking Taxation/Internal Revenue Code Retirement
  • $150,000 Apr 17, 2015 Issue: Labor Issues/Antitrust/Workplace Energy/Nuclear Copyright/Patent/Trademark Taxation/Internal Revenue Code Retirement Trade (domestic/foreign) Environment/Superfund Banking Manufacturing Agriculture Transportation
  • $130,000 Jan 16, 2015 Issue: Energy/Nuclear Environment/Superfund Agriculture Transportation Taxation/Internal Revenue Code Copyright/Patent/Trademark Banking Trade (domestic/foreign) Manufacturing Retirement Labor Issues/Antitrust/Workplace
  • $170,000 Oct 10, 2014 Issue: Energy/Nuclear Environment/Superfund Copyright/Patent/Trademark Transportation Banking Labor Issues/Antitrust/Workplace Manufacturing Agriculture Retirement Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $170,000 Jul 18, 2014 Issue: Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Transportation Agriculture Manufacturing Banking Trade (domestic/foreign) Taxation/Internal Revenue Code Retirement
  • $170,000 Apr 17, 2014 Issue: Environment/Superfund Retirement Taxation/Internal Revenue Code Banking Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Energy/Nuclear Manufacturing Agriculture Transportation
  • $170,000 Jan 20, 2014 Issue: Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Banking Trade (domestic/foreign) Transportation Retirement
  • $180,000 Oct 18, 2013 Issue: Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation Banking Retirement Trade (domestic/foreign)
  • $165,000 Jul 19, 2013 Issue: Environment/Superfund Trade (domestic/foreign) Banking Transportation Energy/Nuclear Taxation/Internal Revenue Code Retirement
  • $155,000 Apr 19, 2013 Issue: Environment/Superfund Trade (domestic/foreign) Transportation Energy/Nuclear Taxation/Internal Revenue Code Retirement
  • $155,000 Jan 18, 2013 Issue: Energy/Nuclear Environment/Superfund Trade (domestic/foreign) Retirement Transportation Taxation/Internal Revenue Code
  • $145,000 Oct 22, 2012 Issue: Energy/Nuclear Environment/Superfund Retirement Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code
  • $145,000 Jul 19, 2012 Issue: Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Transportation Retirement
  • $125,000 Apr 19, 2012 Issue: Environment/Superfund Taxation/Internal Revenue Code Energy/Nuclear Trade (domestic/foreign) Transportation
  • $200,000 Jan 20, 2012 Issue: Energy/Nuclear Environment/Superfund Transportation Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $210,000 Oct 17, 2011 Issue: Environment/Superfund Energy/Nuclear Trade (domestic/foreign) Budget/Appropriations Taxation/Internal Revenue Code
  • $210,000 Jul 20, 2011 Issue: Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Budget/Appropriations Energy/Nuclear
  • $140,000 Apr 19, 2011 Issue: Environment/Superfund Taxation/Internal Revenue Code Budget/Appropriations Trade (domestic/foreign)
  • $295,000 Jan 28, 2011 Issue: Budget/Appropriations Taxation/Internal Revenue Code Trade (domestic/foreign) Chemicals/Chemical Industry Food Industry (safety, labeling, etc.) Environment/Superfund
  • $295,000 Oct 20, 2010 Issue: Chemicals/Chemical Industry Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Trade (domestic/foreign) Food Industry (safety, labeling, etc.)
  • $295,000 Jul 20, 2010 Issue: Taxation/Internal Revenue Code Budget/Appropriations Environment/Superfund
  • $290,000 Apr 14, 2010 Issue: Environment/Superfund Budget/Appropriations Chemicals/Chemical Industry Taxation/Internal Revenue Code
  • $274,000 Jan 18, 2010 Issue: Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Energy/Nuclear
  • $320,000 Oct 16, 2009 Issue: Chemicals/Chemical Industry Environment/Superfund Taxation/Internal Revenue Code Accounting Trade (domestic/foreign)
  • $294,000 Jul 20, 2009 Issue: Environment/Superfund Trade (domestic/foreign) Accounting Chemicals/Chemical Industry Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.)
  • $255,000 Jul 10, 2009 Issue: Environment/Superfund Accounting Taxation/Internal Revenue Code
  • $290,000 Jan 15, 2009 Issue: Taxation/Internal Revenue Code Environment/Superfund
  • $260,000 Oct 14, 2008 Issue: Taxation/Internal Revenue Code Environment/Superfund Torts Energy/Nuclear
  • $300,000 Jul 18, 2008 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Torts Transportation Environment/Superfund Energy/Nuclear
  • $250,000 Apr 17, 2008 Issue: Taxation/Internal Revenue Code Transportation Trade (domestic/foreign) Torts Environment/Superfund Energy/Nuclear
  • $470,000 Feb 12, 2008 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Transportation Environment/Superfund Torts
  • $420,000 Aug 13, 2007 Issue: Environment/Superfund Torts Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code
  • $440,000 Feb 15, 2007 Issue: Trade (domestic/foreign) Torts
  • $485,000 Aug 13, 2006 Issue: Environment/Superfund Torts Taxation/Internal Revenue Code
  • $495,000 Mar 13, 2006 Issue: Torts Taxation/Internal Revenue Code Energy/Nuclear
  • $80,000 Aug 23, 2005 Issue: Taxation/Internal Revenue Code Energy/Nuclear Torts
  • $40,000 Mar 03, 2005 Issue: Taxation/Internal Revenue Code Torts
  • $60,000 Aug 25, 2004 Issue: Taxation/Internal Revenue Code Torts
  • $40,000 Jun 25, 2004 Issue: Taxation/Internal Revenue Code Environment/Superfund Torts
  • $80,000 Aug 21, 2003 Issue: Taxation/Internal Revenue Code Environment/Superfund Food Industry (safety, labeling, etc.) Torts Manufacturing
  • $80,000 Feb 24, 2003 Issue: Taxation/Internal Revenue Code Torts
  • $60,000 Aug 21, 2002 Issue: Taxation/Internal Revenue Code Torts
  • $60,000 Jun 05, 2002 Issue: Taxation/Internal Revenue Code Health Issues Torts
  • $80,000 Aug 09, 2001 Issue: Taxation/Internal Revenue Code Torts Health Issues
  • $80,000 Feb 15, 2001 Issue: Taxation/Internal Revenue Code Health Issues Food Industry (safety, labeling, etc.) Torts
  • $400,000 Aug 14, 2000 Issue: Taxation/Internal Revenue Code Health Issues Consumer Issues/Safety/Products
  • $20,000 Jul 27, 2000 Issue: Manufacturing Health Issues Medicare/Medicaid Budget/Appropriations Environment/Superfund Science/Technology
  • $60,000 Feb 14, 2000 Issue: Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.) Health Issues Torts
  • $60,000 Jul 19, 1999 Issue: Taxation/Internal Revenue Code Health Issues Torts
Revolving Door

Former government officials who have lobbied for OI

Quiver Logo

No former government officials on record as having lobbied for OI

Revolving Door Dashboard
Corporate Lobbying

OI Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

OI Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
OI Income Statement
OI Balance Sheet
OI Cash Flow
U.S. Patents

New OI patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to OI from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
OI News

Recent insights relating to OI

CNBC Recommendations

Recent picks made for OI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in OI

OI Analyst Ratings

OI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
OI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $OI stock a Buy, Sell, or Hold?

  • What is the price target for $OI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

OI Top Shareholders
Shareholder
Shares Held
OI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $OI stock?

  • Who owns the most shares of $OI stock?

  • What funds own $OI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

OI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view OI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About OI

O-I Glass is the manufacturer of glass containers. The Company has two reportable segments and two operating segments based on its geographic locations: Americas and Europe. Beer is the primary end market for O-I's glass bottles, which are also used for wine, soda, spirits, condiments, and food.

  • Address Perrysburg, OH
  • Market Cap 951.2 million
  • Employees 19,000
  • Industrial Classification Glass Containers

O-I Glass, Inc. (OI) Historical Stock Prices

O-I Glass, Inc. (OI) closed at $6.19 on September 22, 2026. Over the past year its adjusted close ranged from $6.07 to $16.63. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-13.79%
  • 3 months-31.90%
  • Year to date-58.06%
  • 1 year-52.89%
  • 3 years-63.99%
  • 5 years-56.50%
  • Max-82.22%
See every congressional and insider trade on the OI price chart

Quiver Premium charts OI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 6.27 6.33 6.08 6.19 6.19 2,853,781
Sep 21, 2026 6.17 6.21 6.04 6.09 6.09 3,412,175
Sep 18, 2026 6.17 6.23 6.07 6.07 6.07 7,897,476
Sep 17, 2026 6.24 6.37 6.15 6.20 6.20 3,767,103
Sep 16, 2026 6.43 6.47 6.07 6.15 6.15 5,553,122
Sep 15, 2026 6.43 6.48 6.31 6.34 6.34 2,429,966
Sep 14, 2026 6.46 6.64 6.38 6.42 6.42 2,904,092
Sep 11, 2026 6.76 6.78 6.50 6.53 6.53 3,014,591
Sep 10, 2026 6.58 6.67 6.46 6.63 6.63 3,071,104
Sep 9, 2026 6.74 6.79 6.44 6.63 6.63 4,796,032
Sep 8, 2026 7.02 7.11 6.73 6.75 6.75 2,066,303
Sep 4, 2026 7.10 7.19 6.93 7.14 7.14 1,772,243
Sep 3, 2026 7.22 7.22 6.88 7.03 7.03 2,407,314
Sep 2, 2026 7.09 7.30 6.95 7.07 7.07 2,837,196
Sep 1, 2026 7.23 7.29 6.98 7.02 7.02 2,776,613
Aug 31, 2026 7.26 7.35 7.21 7.27 7.27 2,779,664
Aug 28, 2026 7.28 7.47 7.12 7.39 7.39 3,209,603
Aug 27, 2026 7.27 7.43 7.16 7.21 7.21 2,237,192
Aug 26, 2026 7.39 7.64 7.39 7.44 7.44 1,758,744
Aug 25, 2026 7.35 7.55 7.17 7.51 7.51 3,039,735
Aug 24, 2026 7.33 7.59 7.17 7.25 7.25 2,985,938
Aug 21, 2026 6.82 7.19 6.72 7.18 7.18 4,645,775
Aug 20, 2026 6.48 6.64 6.29 6.38 6.38 2,517,346
Aug 19, 2026 6.44 6.62 6.42 6.58 6.58 2,333,693
Aug 18, 2026 6.66 6.68 6.35 6.36 6.36 2,481,628
Aug 17, 2026 6.71 6.78 6.58 6.62 6.62 2,348,869
Aug 14, 2026 6.77 6.87 6.68 6.79 6.79 2,475,479
Aug 13, 2026 6.62 6.98 6.61 6.84 6.84 3,400,124
Aug 12, 2026 7.14 7.20 6.71 6.75 6.75 3,084,054
Aug 11, 2026 6.99 7.24 6.95 7.15 7.15 2,217,923
Aug 10, 2026 6.92 7.01 6.82 7.00 7.00 2,823,386
Aug 7, 2026 7.12 7.33 7.01 7.03 7.03 2,869,888
Aug 6, 2026 7.42 7.51 7.08 7.10 7.10 3,203,280
Aug 5, 2026 7.50 7.67 7.42 7.47 7.47 3,038,307
Aug 4, 2026 7.45 7.60 7.33 7.58 7.58 3,770,878
Aug 3, 2026 7.30 7.47 7.20 7.45 7.45 3,105,111
Jul 31, 2026 7.18 7.35 7.00 7.15 7.15 3,851,862
Jul 30, 2026 7.61 7.88 7.27 7.35 7.35 4,686,111
Jul 29, 2026 7.79 7.91 7.19 7.70 7.70 10,358,744
Jul 28, 2026 9.34 9.66 8.99 9.06 9.06 5,134,986
Jul 27, 2026 9.23 9.50 9.19 9.20 9.20 2,200,911
Jul 24, 2026 8.94 9.11 8.85 9.08 9.08 1,894,842
Jul 23, 2026 8.88 9.06 8.77 8.94 8.94 2,268,229
Jul 22, 2026 8.97 9.19 8.87 9.04 9.04 1,970,367
Jul 21, 2026 9.04 9.14 8.80 8.88 8.88 2,298,837
Jul 20, 2026 9.15 9.20 8.91 8.92 8.92 1,952,276
Jul 17, 2026 9.56 9.70 9.02 9.10 9.10 3,003,830
Jul 16, 2026 9.53 9.95 9.46 9.60 9.60 4,201,872
Jul 15, 2026 8.42 9.42 8.42 9.39 9.39 11,536,879
Jul 14, 2026 9.26 9.40 8.30 8.45 8.45 11,861,578
Jul 13, 2026 9.75 9.95 9.42 9.60 9.60 2,397,309
Jul 10, 2026 9.44 9.76 9.35 9.68 9.68 1,948,095
Jul 9, 2026 9.38 9.46 9.19 9.30 9.30 1,557,615
Jul 8, 2026 9.71 9.78 9.11 9.52 9.52 2,490,993
Jul 7, 2026 10.10 10.13 9.82 9.87 9.87 1,553,577
Jul 6, 2026 9.89 10.06 9.66 10.04 10.04 1,386,268
Jul 2, 2026 9.63 9.81 9.61 9.79 9.79 1,729,534
Jul 1, 2026 9.64 9.82 9.48 9.59 9.59 2,751,346
Jun 30, 2026 9.64 9.72 9.46 9.63 9.63 2,162,640
Jun 29, 2026 9.53 9.64 9.36 9.59 9.59 3,050,934
Jun 26, 2026 9.33 9.73 9.33 9.71 9.71 6,740,866
Jun 25, 2026 9.69 9.82 9.34 9.40 9.40 2,799,961
Jun 24, 2026 9.22 9.60 9.20 9.57 9.57 3,012,363
Jun 23, 2026 9.05 9.34 8.95 9.09 9.09 2,506,018
Jun 22, 2026 9.32 9.32 8.99 9.12 9.12 2,083,810
Jun 18, 2026 9.16 9.45 9.12 9.23 9.23 5,186,398
Jun 17, 2026 9.02 9.46 9.02 9.06 9.06 3,539,853
Jun 16, 2026 9.08 9.30 8.99 9.03 9.03 2,446,007
Jun 15, 2026 9.39 9.68 8.96 8.99 8.99 2,184,424
Jun 12, 2026 9.12 9.28 8.98 9.17 9.17 2,025,455
Jun 11, 2026 8.44 9.07 8.43 9.05 9.05 3,329,357
Jun 10, 2026 8.40 8.65 8.05 8.35 8.35 3,767,206
Jun 9, 2026 8.03 8.42 8.03 8.32 8.32 3,340,370
Jun 8, 2026 7.90 8.01 7.75 7.94 7.94 3,732,681
Jun 5, 2026 8.11 8.24 7.88 7.91 7.91 2,527,216
Jun 4, 2026 8.13 8.24 7.79 8.03 8.03 4,298,150
Jun 3, 2026 8.00 8.09 7.92 7.97 7.97 2,669,920
Jun 2, 2026 8.24 8.35 8.05 8.06 8.06 3,098,038
Jun 1, 2026 8.54 8.62 8.19 8.23 8.23 3,332,244
May 29, 2026 9.14 9.17 8.72 8.75 8.75 4,956,974
May 28, 2026 9.08 9.20 8.93 9.11 9.11 4,038,897
May 27, 2026 9.15 9.36 9.10 9.21 9.21 2,153,615
May 26, 2026 8.93 9.11 8.92 9.08 9.08 1,625,096
May 22, 2026 9.02 9.03 8.78 8.83 8.83 1,547,327
May 21, 2026 8.73 9.12 8.54 9.01 9.01 2,032,113
May 20, 2026 8.75 9.16 8.68 8.94 8.94 3,786,813
May 19, 2026 8.25 8.72 8.14 8.60 8.60 3,987,840
May 18, 2026 8.41 8.66 8.30 8.35 8.35 2,642,092
May 15, 2026 8.75 8.88 8.30 8.35 8.35 1,870,537
May 14, 2026 9.07 9.15 8.77 8.87 8.87 2,221,455
May 13, 2026 8.92 9.05 8.75 8.98 8.98 1,996,000
May 12, 2026 9.02 9.06 8.76 8.78 8.78 2,176,496
May 11, 2026 9.31 9.31 8.85 9.05 9.05 2,328,581
May 8, 2026 9.04 9.48 8.90 9.29 9.29 1,924,839
May 7, 2026 9.19 9.37 8.96 9.01 9.01 1,987,326
May 6, 2026 9.03 9.38 8.98 9.09 9.09 2,919,470
May 5, 2026 9.08 9.19 8.72 8.75 8.75 2,572,391
May 4, 2026 9.78 9.90 8.99 9.06 9.06 3,550,397
May 1, 2026 9.17 9.54 8.91 9.49 9.49 4,233,761
Apr 30, 2026 8.58 9.20 8.53 9.11 9.11 5,232,950
Apr 29, 2026 8.15 9.28 8.00 8.65 8.65 13,376,395
Apr 28, 2026 10.65 10.74 10.22 10.24 10.24 3,250,081
Apr 27, 2026 10.69 10.85 10.48 10.59 10.59 1,738,750
Apr 24, 2026 10.67 10.81 10.53 10.70 10.70 1,935,267
Apr 23, 2026 10.46 10.73 10.45 10.68 10.68 1,501,829
Apr 22, 2026 10.64 10.69 10.30 10.45 10.45 1,394,431
Apr 21, 2026 10.90 11.00 10.43 10.57 10.57 1,783,480
Apr 20, 2026 10.85 11.07 10.76 10.94 10.94 1,583,951
Apr 17, 2026 10.59 11.12 10.55 10.89 10.89 1,543,495
Apr 16, 2026 10.58 10.72 10.30 10.41 10.41 1,385,414
Apr 15, 2026 10.79 10.85 10.52 10.59 10.59 1,307,715
Apr 14, 2026 11.01 11.09 10.80 10.83 10.83 982,482
Apr 13, 2026 10.63 10.95 10.48 10.94 10.94 1,125,222
Apr 10, 2026 10.86 11.02 10.67 10.76 10.76 926,277
Apr 9, 2026 10.60 10.80 10.58 10.70 10.70 1,281,455
Apr 8, 2026 10.82 11.01 10.64 10.72 10.72 1,308,169
Apr 7, 2026 10.24 10.38 10.13 10.30 10.30 1,302,794
Apr 6, 2026 10.27 10.36 10.12 10.28 10.28 1,365,343
Apr 2, 2026 10.35 10.58 10.01 10.35 10.35 1,628,854
Apr 1, 2026 10.55 10.76 10.50 10.61 10.61 1,415,767
Mar 31, 2026 10.41 10.55 10.14 10.51 10.51 3,878,623
Mar 30, 2026 10.37 10.40 10.13 10.19 10.19 2,105,393
Mar 27, 2026 10.46 10.52 10.17 10.25 10.25 1,675,877
Mar 26, 2026 10.71 10.90 10.44 10.52 10.52 1,538,021
Mar 25, 2026 10.81 10.88 10.62 10.82 10.82 1,694,178
Mar 24, 2026 10.25 10.78 10.25 10.61 10.61 2,125,067
Mar 23, 2026 10.22 10.46 10.06 10.41 10.41 2,701,470
Mar 20, 2026 10.24 10.39 9.84 9.86 9.86 5,328,827
Mar 19, 2026 10.12 10.39 9.91 10.35 10.35 3,815,315
Mar 18, 2026 10.40 10.77 10.38 10.40 10.40 2,214,235
Mar 17, 2026 10.57 10.71 10.37 10.71 10.71 3,472,671
Mar 16, 2026 10.76 10.84 10.45 10.48 10.48 2,620,118
Mar 13, 2026 11.08 11.10 10.57 10.62 10.62 3,091,681
Mar 12, 2026 11.20 11.27 10.78 10.98 10.98 2,876,680
Mar 11, 2026 11.54 11.77 11.32 11.35 11.35 2,405,266
Mar 10, 2026 11.60 11.91 11.47 11.66 11.66 2,688,287
Mar 9, 2026 11.25 11.61 10.89 11.61 11.61 3,441,446
Mar 6, 2026 11.80 11.81 11.35 11.38 11.38 2,415,989
Mar 5, 2026 12.26 12.42 11.85 11.97 11.97 2,580,202
Mar 4, 2026 12.70 12.83 12.08 12.42 12.42 3,185,479
Mar 3, 2026 12.96 13.10 12.41 12.54 12.54 2,888,274
Mar 2, 2026 13.12 13.62 13.12 13.43 13.43 2,578,458
Feb 27, 2026 12.99 13.76 12.98 13.40 13.40 3,223,435
Feb 26, 2026 12.78 13.23 12.41 13.12 13.12 2,867,986
Feb 25, 2026 14.16 14.25 12.83 12.88 12.88 3,304,438
Feb 24, 2026 14.78 15.02 14.78 14.83 14.83 1,060,729
Feb 23, 2026 15.30 15.30 14.70 14.74 14.74 1,470,611
Feb 20, 2026 15.12 15.46 15.12 15.38 15.38 1,071,485
Feb 19, 2026 14.89 15.23 14.89 15.16 15.16 1,277,281
Feb 18, 2026 14.66 14.99 14.61 14.99 14.99 1,773,504
Feb 17, 2026 14.81 14.86 14.57 14.64 14.64 1,560,754
Feb 13, 2026 15.07 15.21 14.75 14.79 14.79 1,704,542
Feb 12, 2026 15.36 15.66 14.80 15.08 15.08 1,970,316
Feb 11, 2026 15.69 16.08 15.05 15.58 15.58 3,720,740
Feb 10, 2026 16.30 16.91 16.30 16.39 16.39 2,850,593
Feb 9, 2026 16.45 16.61 16.25 16.42 16.42 1,545,746
Feb 6, 2026 16.22 16.70 16.22 16.63 16.63 1,610,039
Feb 5, 2026 16.45 16.69 16.24 16.43 16.43 1,504,261
Feb 4, 2026 16.00 16.62 15.98 16.57 16.57 1,542,832
Feb 3, 2026 15.75 16.09 15.57 15.74 15.74 1,323,008
Feb 2, 2026 15.25 15.84 15.16 15.60 15.60 1,460,257
Jan 30, 2026 15.11 15.38 14.99 15.28 15.28 1,241,751
Jan 29, 2026 15.23 15.34 14.91 15.27 15.27 1,185,802
Jan 28, 2026 15.28 15.37 14.95 15.03 15.03 1,425,941
Jan 27, 2026 15.52 15.59 15.14 15.21 15.21 1,085,275
Jan 26, 2026 15.77 15.78 15.46 15.52 15.52 1,473,454
Jan 23, 2026 15.42 15.64 15.27 15.62 15.62 905,390
Jan 22, 2026 15.32 15.56 15.28 15.40 15.40 1,041,087
Jan 21, 2026 15.05 15.34 14.92 15.25 15.25 1,714,397
Jan 20, 2026 15.04 15.27 14.78 14.88 14.88 1,228,552
Jan 16, 2026 15.72 15.86 15.28 15.40 15.40 1,113,564
Jan 15, 2026 16.00 16.03 15.69 15.81 15.81 1,610,907
Jan 14, 2026 15.75 15.99 15.54 15.91 15.91 1,485,934
Jan 13, 2026 15.56 15.84 15.45 15.70 15.70 2,008,740
Jan 12, 2026 15.48 15.76 15.44 15.56 15.56 1,845,678
Jan 9, 2026 15.34 15.59 14.97 15.48 15.48 2,128,314
Jan 8, 2026 14.97 15.44 14.95 15.33 15.33 2,326,379
Jan 7, 2026 15.91 16.04 15.05 15.17 15.17 2,481,879
Jan 6, 2026 15.68 15.90 15.46 15.86 15.86 4,654,954
Jan 5, 2026 15.60 15.73 15.23 15.25 15.25 3,772,881
Jan 2, 2026 14.85 15.20 14.76 15.16 15.16 2,917,385
Dec 31, 2025 14.82 14.99 14.70 14.76 14.76 1,730,656
Dec 30, 2025 15.00 15.01 14.85 14.85 14.85 1,920,907
Dec 29, 2025 14.89 15.06 14.81 14.97 14.97 1,126,289
Dec 26, 2025 14.93 15.09 14.93 14.94 14.94 953,683
Dec 24, 2025 14.94 15.00 14.84 14.97 14.97 513,514
Dec 23, 2025 14.84 14.99 14.64 14.89 14.89 2,120,253
Dec 22, 2025 14.70 14.86 14.47 14.83 14.83 3,753,935
Dec 19, 2025 14.90 15.08 14.63 14.65 14.65 4,576,194
Dec 18, 2025 15.26 15.34 14.93 14.99 14.99 4,035,260
Dec 17, 2025 15.15 15.30 15.04 15.16 15.16 1,639,225
Dec 16, 2025 15.54 15.59 15.00 15.15 15.15 1,837,900
Dec 15, 2025 15.56 15.72 15.43 15.61 15.61 2,533,602
Dec 12, 2025 15.07 15.52 14.98 15.45 15.45 2,981,649
Dec 11, 2025 14.82 15.03 14.80 14.97 14.97 2,138,591
Dec 10, 2025 14.17 14.91 14.11 14.78 14.78 2,053,701
Dec 9, 2025 14.11 14.42 14.04 14.16 14.16 2,374,244
Dec 8, 2025 14.48 14.48 13.94 14.13 14.13 1,390,942
Dec 5, 2025 13.97 14.60 13.92 14.42 14.42 2,135,812
Dec 4, 2025 14.07 14.09 13.66 13.88 13.88 3,163,307
Dec 3, 2025 13.20 13.97 13.01 13.96 13.96 3,484,878
Dec 2, 2025 13.42 13.49 13.22 13.31 13.31 2,706,477
Dec 1, 2025 13.47 13.53 13.29 13.35 13.35 1,510,876
Nov 28, 2025 13.50 13.50 13.26 13.48 13.48 859,567
Nov 26, 2025 13.16 13.49 13.07 13.45 13.45 5,026,570
Nov 25, 2025 12.87 13.45 12.80 13.13 13.13 7,608,714
Nov 24, 2025 13.18 13.18 12.64 12.64 12.64 3,832,081
Nov 21, 2025 12.76 13.33 12.66 13.20 13.20 1,460,716
Nov 20, 2025 12.77 12.87 12.51 12.71 12.71 956,594
Nov 19, 2025 12.75 12.87 12.69 12.70 12.70 868,341
Nov 18, 2025 12.79 12.94 12.73 12.84 12.84 838,912
Nov 17, 2025 13.66 13.76 12.78 12.82 12.82 1,850,742
Nov 14, 2025 13.15 13.35 12.95 13.19 13.19 1,416,227
Nov 13, 2025 13.00 13.48 12.96 13.29 13.29 1,190,557
Nov 12, 2025 13.15 13.47 12.89 12.91 12.91 1,380,929
Nov 11, 2025 12.93 13.25 12.84 13.07 13.07 1,288,858
Nov 10, 2025 13.00 13.10 12.61 12.84 12.84 1,469,149
Nov 7, 2025 13.28 13.29 12.86 12.88 12.88 1,575,733
Nov 6, 2025 13.81 13.81 13.12 13.20 13.20 3,132,025
Nov 5, 2025 13.12 13.87 12.75 13.47 13.47 4,813,800
Nov 4, 2025 11.66 11.96 11.52 11.80 11.80 2,194,182
Nov 3, 2025 11.29 11.78 11.20 11.76 11.76 2,451,483
Oct 31, 2025 11.31 11.40 11.13 11.29 11.29 3,061,647
Oct 30, 2025 11.39 11.64 11.31 11.46 11.46 1,865,789
Oct 29, 2025 11.97 12.03 11.52 11.59 11.59 2,631,293
Oct 28, 2025 12.11 12.22 12.06 12.07 12.07 915,842
Oct 27, 2025 12.59 12.65 12.22 12.23 12.23 1,070,034
Oct 24, 2025 12.55 12.72 12.44 12.60 12.60 1,049,858
Oct 23, 2025 12.29 12.56 12.22 12.52 12.52 1,037,786
Oct 22, 2025 12.18 12.49 12.14 12.29 12.29 2,507,645
Oct 21, 2025 12.27 12.27 12.00 12.17 12.17 1,001,336
Oct 20, 2025 12.27 12.38 12.06 12.22 12.22 749,474
Oct 17, 2025 11.94 12.22 11.85 12.22 12.22 831,859
Oct 16, 2025 11.81 12.08 11.66 12.07 12.07 1,522,836
Oct 15, 2025 11.68 12.01 11.66 11.77 11.77 1,572,314
Oct 14, 2025 11.26 11.70 11.20 11.62 11.62 1,322,859
Oct 13, 2025 11.68 11.87 11.43 11.43 11.43 1,121,273
Oct 10, 2025 11.86 12.13 11.59 11.63 11.63 1,862,820
Oct 9, 2025 12.16 12.28 11.80 11.90 11.90 1,493,704
Oct 8, 2025 12.25 12.34 12.12 12.34 12.34 1,191,426
Oct 7, 2025 12.42 12.50 12.06 12.12 12.12 1,795,132
Oct 6, 2025 12.87 13.10 12.41 12.42 12.42 1,290,254
Oct 3, 2025 13.14 13.31 12.94 12.94 12.94 1,020,264
Oct 2, 2025 13.09 13.35 13.04 13.12 13.12 961,377
Oct 1, 2025 12.93 13.29 12.88 13.08 13.08 1,338,663
Sep 30, 2025 13.02 13.11 12.72 12.97 12.97 1,263,110
Sep 29, 2025 13.16 13.19 12.91 13.06 13.06 1,298,801
Sep 26, 2025 12.85 13.20 12.84 13.15 13.15 919,995
Sep 25, 2025 13.00 13.05 12.64 12.83 12.83 1,421,080
Sep 24, 2025 13.30 13.44 13.17 13.24 13.24 894,627
Sep 23, 2025 13.15 13.42 13.14 13.34 13.34 1,355,823
Sep 22, 2025 13.11 13.17 12.90 13.14 13.14 1,447,456

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
O-I Glass, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at OI, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation