Get the Stockscreener App
12.83
1.38%
-0.18
After Hours:
12.83
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 01, 2025, is $12.83.
- 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 198.03% to $12.83 now.
- The 52-week high stock price for OI is $16.04, representing a 25.02% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for OI is $9.227, indicating a -28.08% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $13.08 | $12.65 | $0.425 | 1,861,734.0 | -1.38% |
| Jul 31, 2025 | $13.10 | $12.13 | $0.965 | 3,607,277.0 | +2.68% |
| Jul 30, 2025 | $15.02 | $12.51 | $2.51 | 7,708,397.0 | -12.50% |
| Jul 29, 2025 | $14.66 | $14.31 | $0.35 | 1,997,359.0 | +0.56% |
| Jul 28, 2025 | $14.63 | $14.28 | $0.35 | 1,771,328.0 | -1.17% |
| Jul 25, 2025 | $14.74 | $14.51 | $0.24 | 1,671,249.0 | -0.61% |
| Jul 24, 2025 | $14.85 | $14.46 | $0.39 | 1,103,926.0 | -1.87% |
| Jul 23, 2025 | $14.94 | $14.81 | $0.13 | 656,640.0 | +1.43% |
| Jul 22, 2025 | $14.91 | $14.34 | $0.57 | 1,524,872.0 | +2.58% |
| Jul 21, 2025 | $14.50 | $14.28 | $0.225 | 1,152,841.0 | +0.21% |
| Jul 18, 2025 | $14.38 | $14.15 | $0.22 | 1,135,667.0 | -1.31% |
| Jul 17, 2025 | $14.63 | $14.32 | $0.31 | 1,199,939.0 | +0.55% |
| Jul 16, 2025 | $14.59 | $14.20 | $0.395 | 1,189,956.0 | +0.07% |
| Jul 15, 2025 | $15.37 | $14.40 | $0.97 | 1,637,428.0 | -5.19% |
| Jul 14, 2025 | $15.37 | $15.03 | $0.34 | 1,556,664.0 | -1.23% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $13.08 | $12.65 | $0.425 | 1,861,734.0 | +0.00% |
| Jul, 2025 | $16.04 | $12.13 | $3.91 | 41,188,967.0 | -12.96% |
| 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% |
2.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):