Get the Stockscreener App
13.27
2.86%
-0.39
After Hours:
13.52
0.25
+1.88%
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 16, 2025, is $13.27.
- 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 208.25% to $13.27 now.
- The 52-week high stock price for OI is $14.34, representing a 8.06% increase from the current share price, occurred on May 12, 2025.
- The 52-week low stock price for OI is $9.227, indicating a -30.47% 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $13.60 | $13.26 | $0.335 | 956,111.0 | -2.86% |
| May 15, 2025 | $13.73 | $13.49 | $0.24 | 1,626,657.0 | -0.58% |
| May 14, 2025 | $13.86 | $13.63 | $0.225 | 1,049,375.0 | -0.29% |
| May 13, 2025 | $13.99 | $13.73 | $0.26 | 850,445.0 | -0.07% |
| May 12, 2025 | $14.34 | $13.63 | $0.71 | 2,150,027.0 | +2.60% |
| May 09, 2025 | $13.45 | $13.08 | $0.37 | 1,145,586.0 | +2.67% |
| May 08, 2025 | $13.23 | $12.89 | $0.34 | 1,975,459.0 | +1.71% |
| May 07, 2025 | $13.30 | $12.79 | $0.505 | 1,209,084.0 | -2.13% |
| May 06, 2025 | $13.39 | $13.05 | $0.34 | 1,212,462.0 | -0.75% |
| May 05, 2025 | $13.49 | $13.03 | $0.4569 | 1,152,652.0 | +0.23% |
| May 02, 2025 | $13.33 | $12.84 | $0.49 | 1,637,041.0 | +3.20% |
| May 01, 2025 | $13.21 | $12.64 | $0.565 | 1,585,004.0 | +1.18% |
| Apr 30, 2025 | $12.85 | $12.29 | $0.56 | 2,269,421.0 | +4.20% |
| Apr 29, 2025 | $12.23 | $11.93 | $0.30 | 1,853,425.0 | +1.50% |
| Apr 28, 2025 | $12.18 | $11.83 | $0.345 | 1,010,180.0 | +0.34% |
| Apr 25, 2025 | $11.98 | $11.70 | $0.28 | 1,411,949.0 | +0.00% |
| Apr 24, 2025 | $12.05 | $11.13 | $0.92 | 1,704,174.0 | +6.23% |
| Apr 23, 2025 | $11.85 | $11.13 | $0.71 | 1,753,713.0 | -0.88% |
| Apr 22, 2025 | $11.37 | $10.89 | $0.475 | 1,273,244.0 | +5.10% |
| Apr 21, 2025 | $10.95 | $10.70 | $0.25 | 934,336.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $14.34 | $12.64 | $1.70 | 17,506,014.0 | +4.82% |
| 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% |
0.39%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):