Get the Stockscreener App
5.86
3.46%
-0.21
Pre-market:
6.09
0.23
+3.92%
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 September 24, 2026, is $5.86.
- 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 36.12% to $5.86 now.
- The 52-week high stock price for OI is $16.91, representing a 188.57% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for OI is $6.01, indicating a 2.56% decrease from the current share price, occurred on September 23, 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $6.07 | $5.84 | $0.23 | 3,478,907.0 | -3.46% |
| Sep 23, 2026 | $6.17 | $6.01 | $0.165 | 2,670,017.0 | -1.94% |
| Sep 22, 2026 | $6.33 | $6.08 | $0.253 | 2,852,812.0 | +1.64% |
| Sep 21, 2026 | $6.21 | $6.04 | $0.17 | 3,412,143.0 | +0.33% |
| Sep 18, 2026 | $6.23 | $6.07 | $0.16 | 7,897,473.0 | -2.10% |
| Sep 17, 2026 | $6.37 | $6.15 | $0.215 | 3,767,060.0 | +0.81% |
| Sep 16, 2026 | $6.47 | $6.07 | $0.40 | 5,553,074.0 | -3.00% |
| Sep 15, 2026 | $6.48 | $6.31 | $0.17 | 2,429,960.0 | -1.25% |
| Sep 14, 2026 | $6.64 | $6.38 | $0.26 | 2,903,338.0 | -1.68% |
| Sep 11, 2026 | $6.78 | $6.50 | $0.28 | 3,014,328.0 | -1.51% |
| Sep 10, 2026 | $6.67 | $6.46 | $0.215 | 3,070,903.0 | +0.00% |
| Sep 09, 2026 | $6.79 | $6.44 | $0.355 | 4,795,302.0 | -1.78% |
| Sep 08, 2026 | $7.11 | $6.73 | $0.38 | 2,061,693.0 | -5.46% |
| Sep 04, 2026 | $7.19 | $6.93 | $0.259 | 1,772,153.0 | +1.56% |
| Sep 03, 2026 | $7.22 | $6.88 | $0.34 | 2,407,212.0 | -0.57% |
| Sep 02, 2026 | $7.30 | $6.95 | $0.35 | 2,837,184.0 | +0.71% |
| Sep 01, 2026 | $7.29 | $6.98 | $0.305 | 2,776,111.0 | -3.44% |
| Aug 31, 2026 | $7.35 | $7.21 | $0.135 | 2,779,631.0 | -1.62% |
| Aug 28, 2026 | $7.47 | $7.12 | $0.35 | 3,209,601.0 | +2.50% |
| Aug 27, 2026 | $7.43 | $7.16 | $0.2686 | 2,237,186.0 | -3.09% |
| Aug 26, 2026 | $7.64 | $7.39 | $0.25 | 1,758,841.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $7.30 | $5.84 | $1.46 | 61,178,577.0 | -19.39% |
| Aug, 2026 | $7.67 | $6.29 | $1.38 | 60,250,449.0 | +1.82% |
| 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% |
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):