Get the Stockscreener App
15.41
0.77%
-0.12
After Hours:
15.41
O I Glass Inc Stock (OI) Price History
The historical daily chart and data for O I Glass Inc stock (OI), show that the latest closing stock price as of July 11, 2025, is $15.41.
- O I Glass Inc all-time high stock price is $35.18, occurred on July 03, 2014.
- The lowest O I Glass Inc stock price recorded was $4.305 on March 19, 2020. Since then, O I Glass Inc's stock price has risen over 257.96% to $15.41 now.
- The 52-week high stock price for OI is $14.34, representing a -6.94% increase from the current share price, occurred on May 12, 2025.
- The 52-week low stock price for OI is $9.227, indicating a -40.12% decrease from the current share price, occurred on April 09, 2025.
- The closing price of O I Glass Inc (OI) stock in the beginning of 2024 was $12.17. The stock closed the year at $16.57, a gain of over 36.15% for the year.
The table below shows more information about OI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $15.69 | $15.40 | $0.29 | 1,214,523.0 | -0.77% |
| Jul 10, 2025 | $15.88 | $15.48 | $0.4039 | 1,465,214.0 | -0.51% |
| Jul 09, 2025 | $15.72 | $15.07 | $0.655 | 1,891,444.0 | -1.20% |
| Jul 08, 2025 | $16.04 | $15.72 | $0.32 | 1,237,114.0 | +0.51% |
| Jul 07, 2025 | $15.93 | $15.57 | $0.36 | 1,647,925.0 | +0.32% |
| Jul 03, 2025 | $15.77 | $15.50 | $0.27 | 711,002.0 | +0.64% |
| Jul 02, 2025 | $15.59 | $15.06 | $0.53 | 1,325,609.0 | +2.91% |
| Jul 01, 2025 | $15.28 | $14.71 | $0.5758 | 1,920,859.0 | +2.65% |
| Jun 30, 2025 | $15.12 | $14.63 | $0.485 | 2,227,367.0 | -2.12% |
| Jun 27, 2025 | $15.58 | $14.89 | $0.69 | 3,853,071.0 | -2.90% |
| Jun 26, 2025 | $15.57 | $15.24 | $0.33 | 2,260,828.0 | +2.11% |
| Jun 25, 2025 | $15.33 | $14.85 | $0.4849 | 2,393,159.0 | +3.33% |
| Jun 24, 2025 | $14.83 | $14.50 | $0.33 | 3,006,005.0 | +2.15% |
| Jun 23, 2025 | $14.80 | $13.95 | $0.8508 | 4,481,187.0 | +2.64% |
| Jun 20, 2025 | $14.14 | $13.51 | $0.635 | 3,806,955.0 | +3.77% |
| Jun 18, 2025 | $13.74 | $13.48 | $0.26 | 795,604.0 | -0.66% |
| Jun 17, 2025 | $13.80 | $13.54 | $0.27 | 697,289.0 | -1.45% |
| Jun 16, 2025 | $13.89 | $13.52 | $0.375 | 871,666.0 | +1.77% |
| Jun 13, 2025 | $13.70 | $13.40 | $0.30 | 1,395,496.0 | -1.38% |
| Jun 12, 2025 | $13.98 | $13.57 | $0.41 | 1,223,155.0 | -1.86% |
O I Glass Inc Stock (OI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of O I Glass Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of O I Glass Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
O I Glass Inc Stock (OI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $16.04 | $14.71 | $1.33 | 12,628,213.0 | +4.55% |
| Jun, 2025 | $15.58 | $12.70 | $2.88 | 36,246,152.0 | +12.43% |
| May, 2025 | $14.34 | $12.64 | $1.70 | 26,113,357.0 | +3.55% |
| Apr, 2025 | $12.85 | $9.23 | $3.62 | 33,476,806.0 | +10.37% |
| Mar, 2025 | $12.37 | $10.63 | $1.74 | 30,421,673.0 | +0.00% |
| Feb, 2025 | $12.75 | $11.14 | $1.61 | 26,420,834.0 | -3.94% |
| Jan, 2025 | $12.21 | $10.00 | $2.21 | 25,103,312.0 | +10.15% |
O I Glass Inc Stock (OI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.78 | $9.85 | $2.93 | 24,970,741.0 | -17.22% |
| Nov, 2024 | $13.47 | $11.07 | $2.40 | 26,765,403.0 | +13.41% |
| Oct, 2024 | $13.47 | $11.08 | $2.39 | 30,506,749.0 | -15.32% |
| Sep, 2024 | $13.56 | $11.53 | $2.04 | 28,147,501.0 | +3.39% |
| Aug, 2024 | $13.25 | $10.88 | $2.37 | 33,275,886.0 | -5.01% |
| Jul, 2024 | $13.60 | $10.08 | $3.52 | 39,786,778.0 | +20.04% |
| Jun, 2024 | $12.73 | $10.79 | $1.95 | 37,843,355.0 | -12.29% |
| May, 2024 | $14.15 | $12.09 | $2.06 | 40,860,297.0 | -15.17% |
| Apr, 2024 | $17.58 | $14.14 | $3.44 | 33,117,142.0 | -9.83% |
| Mar, 2024 | $17.36 | $15.02 | $2.34 | 26,450,263.0 | -1.95% |
| Feb, 2024 | $17.52 | $14.02 | $3.50 | 45,447,408.0 | +16.21% |
| Jan, 2024 | $16.59 | $14.46 | $2.13 | 30,019,152.0 | -11.11% |
O I Glass Inc Stock (OI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.35 | $14.60 | $2.75 | 33,796,285.0 | +10.98% |
| Nov, 2023 | $15.22 | $13.56 | $1.66 | 33,666,631.0 | -4.47% |
| Oct, 2023 | $16.75 | $14.80 | $1.95 | 32,094,565.0 | -7.65% |
| Sep, 2023 | $20.29 | $16.69 | $3.60 | 25,666,418.0 | -15.76% |
| Aug, 2023 | $22.75 | $18.88 | $3.87 | 21,874,739.0 | -13.50% |
| Jul, 2023 | $23.57 | $20.57 | $3.00 | 14,506,051.0 | +7.64% |
| Jun, 2023 | $22.73 | $19.95 | $2.79 | 23,859,852.0 | +2.94% |
| May, 2023 | $22.99 | $20.40 | $2.59 | 16,823,379.0 | -7.79% |
| Apr, 2023 | $23.09 | $20.68 | $2.41 | 20,769,670.0 | -1.06% |
| Mar, 2023 | $23.50 | $20.47 | $3.04 | 28,262,039.0 | +2.21% |
| Feb, 2023 | $23.52 | $20.25 | $3.27 | 28,005,285.0 | +15.43% |
| Jan, 2023 | $19.92 | $16.43 | $3.49 | 25,713,524.0 | +16.17% |
2.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):