Get the Stockscreener App
9.03
0.44%
0.04
Pre-market:
9.15
0.12
+1.33%
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 June 16, 2026, is $9.03.
- 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 109.76% to $9.03 now.
- The 52-week high stock price for OI is $16.91, representing a 87.26% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for OI is $7.75, indicating a -14.17% decrease from the current share price, occurred on June 08, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $9.30 | $8.99 | $0.305 | 2,445,784.0 | +0.44% |
| Jun 15, 2026 | $9.68 | $8.96 | $0.72 | 2,184,315.0 | -1.96% |
| Jun 12, 2026 | $9.28 | $8.98 | $0.30 | 2,025,455.0 | +1.33% |
| Jun 11, 2026 | $9.07 | $8.43 | $0.64 | 3,327,110.0 | +8.38% |
| Jun 10, 2026 | $8.65 | $8.05 | $0.605 | 3,767,106.0 | +0.36% |
| Jun 09, 2026 | $8.42 | $8.03 | $0.39 | 3,340,326.0 | +4.79% |
| Jun 08, 2026 | $8.01 | $7.75 | $0.26 | 3,732,681.0 | +0.38% |
| Jun 05, 2026 | $8.24 | $7.88 | $0.3647 | 2,526,969.0 | -1.49% |
| Jun 04, 2026 | $8.24 | $7.79 | $0.445 | 4,298,070.0 | +0.75% |
| Jun 03, 2026 | $8.09 | $7.92 | $0.175 | 2,669,001.0 | -1.12% |
| Jun 02, 2026 | $8.35 | $8.05 | $0.30 | 3,095,226.0 | -2.07% |
| Jun 01, 2026 | $8.62 | $8.19 | $0.43 | 3,331,203.0 | -5.94% |
| May 29, 2026 | $9.17 | $8.72 | $0.45 | 4,936,118.0 | -3.95% |
| May 28, 2026 | $9.20 | $8.93 | $0.27 | 4,038,886.0 | -1.09% |
| May 27, 2026 | $9.36 | $9.10 | $0.26 | 2,153,587.0 | +1.43% |
| May 26, 2026 | $9.11 | $8.92 | $0.19 | 1,625,093.0 | +2.83% |
| May 22, 2026 | $9.03 | $8.78 | $0.25 | 1,547,306.0 | -2.00% |
| May 21, 2026 | $9.12 | $8.54 | $0.58 | 2,032,113.0 | +0.78% |
| May 20, 2026 | $9.16 | $8.68 | $0.485 | 3,786,813.0 | +3.95% |
| May 19, 2026 | $8.72 | $8.14 | $0.58 | 3,987,660.0 | +2.99% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $9.68 | $7.75 | $1.93 | 39,189,030.0 | +3.20% |
| 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% |
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):