Get the Stockscreener App
8.75
3.42%
-0.31
Pre-market:
8.75
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 May 05, 2026, is $8.75.
- 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 103.25% to $8.75 now.
- The 52-week high stock price for OI is $16.91, representing a 93.26% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for OI is $8.00, indicating a -8.57% decrease from the current share price, occurred on April 29, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $9.19 | $8.72 | $0.47 | 2,571,605.0 | -3.42% |
| May 04, 2026 | $9.90 | $8.99 | $0.91 | 3,547,318.0 | -4.53% |
| May 01, 2026 | $9.54 | $8.91 | $0.625 | 4,232,824.0 | +4.17% |
| Apr 30, 2026 | $9.20 | $8.53 | $0.665 | 5,217,269.0 | +5.32% |
| Apr 29, 2026 | $9.28 | $8.00 | $1.28 | 13,374,968.0 | -15.53% |
| Apr 28, 2026 | $10.74 | $10.22 | $0.519 | 3,110,942.0 | -3.31% |
| Apr 27, 2026 | $10.85 | $10.48 | $0.37 | 1,738,750.0 | -1.03% |
| Apr 24, 2026 | $10.81 | $10.53 | $0.285 | 1,878,360.0 | +0.19% |
| Apr 23, 2026 | $10.73 | $10.45 | $0.285 | 1,500,855.0 | +2.20% |
| Apr 22, 2026 | $10.69 | $10.30 | $0.39 | 1,394,416.0 | -1.14% |
| Apr 21, 2026 | $11.00 | $10.43 | $0.5692 | 1,775,875.0 | -3.38% |
| Apr 20, 2026 | $11.07 | $10.76 | $0.32 | 1,570,154.0 | +0.46% |
| Apr 17, 2026 | $11.12 | $10.55 | $0.565 | 1,541,063.0 | +4.61% |
| Apr 16, 2026 | $10.72 | $10.30 | $0.415 | 1,385,381.0 | -1.70% |
| Apr 15, 2026 | $10.85 | $10.52 | $0.33 | 1,307,715.0 | -2.22% |
| Apr 14, 2026 | $11.09 | $10.80 | $0.29 | 870,443.0 | -1.01% |
| Apr 13, 2026 | $10.95 | $10.48 | $0.47 | 1,125,222.0 | +1.67% |
| Apr 10, 2026 | $11.02 | $10.67 | $0.3499 | 925,808.0 | +0.56% |
| Apr 09, 2026 | $10.80 | $10.58 | $0.22 | 1,228,152.0 | -0.19% |
| Apr 08, 2026 | $11.01 | $10.64 | $0.37 | 1,274,181.0 | +4.08% |
| Apr 07, 2026 | $10.38 | $10.13 | $0.25 | 1,301,298.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $9.90 | $8.72 | $1.18 | 12,923,352.0 | -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% |
0.38%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):