Get the Stockscreener App
6.79
0.73%
-0.05
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 August 14, 2026, is $6.79.
- 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 57.72% to $6.79 now.
- The 52-week high stock price for OI is $16.91, representing a 149.04% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for OI is $6.61, indicating a -2.65% decrease from the current share price, occurred on August 13, 2026.
- The closing price of O I Glass Inc (OI) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $6.87 | $6.68 | $0.185 | 2,475,477.0 | -0.73% |
| Aug 13, 2026 | $6.98 | $6.61 | $0.37 | 3,399,668.0 | +1.33% |
| Aug 12, 2026 | $7.20 | $6.71 | $0.49 | 3,013,594.0 | -5.59% |
| Aug 11, 2026 | $7.24 | $6.95 | $0.29 | 2,217,853.0 | +2.14% |
| Aug 10, 2026 | $7.01 | $6.82 | $0.191 | 2,822,596.0 | -0.43% |
| Aug 07, 2026 | $7.33 | $7.01 | $0.315 | 2,869,817.0 | -0.99% |
| Aug 06, 2026 | $7.51 | $7.08 | $0.43 | 3,200,298.0 | -4.95% |
| Aug 05, 2026 | $7.67 | $7.42 | $0.24 | 3,036,566.0 | -1.45% |
| Aug 04, 2026 | $7.60 | $7.33 | $0.265 | 3,770,414.0 | +1.74% |
| Aug 03, 2026 | $7.47 | $7.20 | $0.27 | 3,104,893.0 | +4.34% |
| Jul 31, 2026 | $7.35 | $7.00 | $0.345 | 3,188,908.0 | -2.86% |
| Jul 30, 2026 | $7.88 | $7.27 | $0.615 | 4,686,037.0 | -4.55% |
| Jul 29, 2026 | $7.91 | $7.19 | $0.72 | 10,358,189.0 | -15.01% |
| Jul 28, 2026 | $9.66 | $8.99 | $0.665 | 5,098,175.0 | -1.52% |
| Jul 27, 2026 | $9.50 | $9.19 | $0.31 | 2,200,851.0 | +1.32% |
| Jul 24, 2026 | $9.11 | $8.85 | $0.255 | 1,894,741.0 | +1.57% |
| Jul 23, 2026 | $9.06 | $8.77 | $0.30 | 2,268,209.0 | -1.11% |
| Jul 22, 2026 | $9.19 | $8.87 | $0.32 | 1,970,253.0 | +1.80% |
| Jul 21, 2026 | $9.14 | $8.80 | $0.34 | 2,295,472.0 | -0.45% |
| Jul 20, 2026 | $9.20 | $8.91 | $0.29 | 1,952,274.0 | -1.98% |
| Jul 17, 2026 | $9.70 | $9.02 | $0.68 | 3,002,659.0 | -5.21% |
| Jul 16, 2026 | $9.95 | $9.46 | $0.49 | 4,201,681.0 | +2.24% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $7.67 | $6.61 | $1.05 | 32,386,653.0 | -4.90% |
| Jul, 2026 | $10.13 | $7.00 | $3.13 | 82,313,920.0 | -25.86% |
| Jun, 2026 | $9.82 | $7.75 | $2.07 | 67,823,665.0 | +10.06% |
| May, 2026 | $9.90 | $8.14 | $1.76 | 54,520,499.0 | -3.95% |
| Apr, 2026 | $11.12 | $8.00 | $3.12 | 46,912,164.0 | -13.32% |
| Mar, 2026 | $13.62 | $9.84 | $3.79 | 61,281,312.0 | -21.57% |
| Feb, 2026 | $16.91 | $12.41 | $4.50 | 36,824,734.0 | -12.30% |
| Jan, 2026 | $16.04 | $14.76 | $1.28 | 36,868,082.0 | +3.52% |
O I Glass Inc Stock (OI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.72 | $13.01 | $2.71 | 47,346,075.0 | +10.16% |
| Nov, 2025 | $13.87 | $11.20 | $2.67 | 44,121,808.0 | +19.40% |
| Oct, 2025 | $13.35 | $11.13 | $2.22 | 33,163,874.0 | -12.95% |
| Sep, 2025 | $13.44 | $12.34 | $1.10 | 30,708,725.0 | -0.15% |
| Aug, 2025 | $13.85 | $12.55 | $1.30 | 28,842,479.0 | -0.15% |
| Jul, 2025 | $16.04 | $12.13 | $3.91 | 39,327,233.0 | -11.74% |
| 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% |
1.37%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):