Get the Stockscreener App
13.17
0.61%
+0.08
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 03, 2024, is $13.17.
- 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 205.92% to $13.17 now.
- The 52-week high stock price for OI is $23.57, representing a 78.97% increase from the current share price, occurred on July 25, 2023.
- The 52-week low stock price for OI is $12.40, indicating a -5.81% decrease from the current share price, occurred on May 01, 2024.
- The closing price of O-I Glass Inc (OI) stock in the beginning of 2023 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 03, 2024 | $13.67 | $13.14 | $0.53 | 1,457,906.0 | +0.61% |
| May 02, 2024 | $13.20 | $12.56 | $0.635 | 2,920,896.0 | +4.05% |
| May 01, 2024 | $13.65 | $12.40 | $1.25 | 9,079,371.0 | -15.91% |
| Apr 30, 2024 | $15.62 | $14.92 | $0.70 | 1,917,398.0 | -4.47% |
| Apr 29, 2024 | $15.71 | $15.14 | $0.575 | 1,903,542.0 | +3.92% |
| Apr 26, 2024 | $15.34 | $14.82 | $0.52 | 1,086,833.0 | +1.48% |
| Apr 25, 2024 | $15.08 | $14.61 | $0.47 | 1,063,044.0 | -0.27% |
| Apr 24, 2024 | $14.97 | $14.55 | $0.415 | 1,313,539.0 | +0.27% |
| Apr 23, 2024 | $15.00 | $14.71 | $0.29 | 895,621.0 | +0.27% |
| Apr 22, 2024 | $14.88 | $14.44 | $0.435 | 1,119,674.0 | +1.65% |
| Apr 19, 2024 | $14.83 | $14.14 | $0.6894 | 2,705,923.0 | -5.51% |
| Apr 18, 2024 | $15.47 | $15.06 | $0.41 | 895,277.0 | +2.19% |
| Apr 17, 2024 | $15.56 | $15.09 | $0.475 | 1,091,063.0 | -0.59% |
| Apr 16, 2024 | $15.38 | $15.03 | $0.35 | 1,730,740.0 | -0.85% |
| Apr 15, 2024 | $15.74 | $15.22 | $0.52 | 1,116,598.0 | +0.07% |
| Apr 12, 2024 | $15.90 | $15.26 | $0.65 | 1,540,413.0 | -3.59% |
| Apr 11, 2024 | $16.16 | $15.72 | $0.4375 | 1,138,140.0 | -1.43% |
| Apr 10, 2024 | $16.19 | $15.52 | $0.67 | 1,570,186.0 | +0.31% |
| Apr 09, 2024 | $16.08 | $15.54 | $0.535 | 1,020,144.0 | +3.55% |
| Apr 08, 2024 | $15.88 | $15.41 | $0.47 | 1,141,661.0 | -1.21% |
| Apr 05, 2024 | $16.10 | $15.52 | $0.58 | 2,434,791.0 | -2.49% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $13.67 | $12.40 | $1.27 | 14,916,079.0 | -11.97% |
| 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% |
O-I Glass Inc Stock (OI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.13 | $15.92 | $1.21 | 23,492,580.0 | +0.98% |
| Nov, 2022 | $17.14 | $14.55 | $2.59 | 31,025,592.0 | +0.61% |
| Oct, 2022 | $17.32 | $12.68 | $4.64 | 27,777,533.0 | +25.95% |
| Sep, 2022 | $14.74 | $12.05 | $2.69 | 24,701,365.0 | -0.46% |
| Aug, 2022 | $14.98 | $12.91 | $2.07 | 20,277,400.0 | -11.56% |
| Jul, 2022 | $14.77 | $11.60 | $3.17 | 22,462,866.0 | +5.07% |
| Jun, 2022 | $17.94 | $13.92 | $4.02 | 26,221,950.0 | -14.89% |
| May, 2022 | $17.03 | $12.53 | $4.50 | 26,751,756.0 | +22.03% |
| Apr, 2022 | $14.89 | $12.31 | $2.58 | 21,492,692.0 | +2.28% |
| Mar, 2022 | $13.61 | $11.51 | $2.10 | 26,603,053.0 | +3.13% |
| Feb, 2022 | $14.35 | $12.01 | $2.34 | 18,099,272.0 | -3.98% |
| Jan, 2022 | $14.64 | $12.05 | $2.59 | 19,197,522.0 | +10.64% |
0.59%
0.82%
Cap:
|
Volume (24h):