Get the Stockscreener App
12.13
2.27%
-0.2914
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 March 05, 2026, is $12.13.
- 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 181.73% to $12.13 now.
- The 52-week high stock price for OI is $16.91, representing a 39.42% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for OI is $9.227, indicating a -23.92% 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 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $12.42 | $12.05 | $0.3699 | 385,006.0 | -2.33% |
| Mar 04, 2026 | $12.83 | $12.08 | $0.7518 | 3,185,479.0 | -0.96% |
| Mar 03, 2026 | $13.10 | $12.41 | $0.69 | 2,887,652.0 | -6.63% |
| Mar 02, 2026 | $13.62 | $13.12 | $0.505 | 2,578,457.0 | +0.22% |
| Feb 27, 2026 | $13.76 | $12.98 | $0.775 | 3,223,060.0 | +2.13% |
| Feb 26, 2026 | $13.23 | $12.41 | $0.82 | 2,858,370.0 | +1.86% |
| Feb 25, 2026 | $14.25 | $12.83 | $1.42 | 3,302,930.0 | -13.15% |
| Feb 24, 2026 | $15.02 | $14.78 | $0.24 | 1,060,729.0 | +0.61% |
| Feb 23, 2026 | $15.30 | $14.70 | $0.60 | 1,470,610.0 | -4.16% |
| Feb 20, 2026 | $15.46 | $15.12 | $0.34 | 1,071,485.0 | +1.45% |
| Feb 19, 2026 | $15.23 | $14.89 | $0.34 | 1,277,206.0 | +1.13% |
| Feb 18, 2026 | $14.99 | $14.61 | $0.38 | 1,773,498.0 | +2.39% |
| Feb 17, 2026 | $14.86 | $14.57 | $0.285 | 1,560,754.0 | -1.01% |
| Feb 13, 2026 | $15.21 | $14.75 | $0.46 | 1,701,967.0 | -1.92% |
| Feb 12, 2026 | $15.66 | $14.80 | $0.855 | 1,970,006.0 | -3.21% |
| Feb 11, 2026 | $16.08 | $15.05 | $1.03 | 3,720,740.0 | -4.94% |
| Feb 10, 2026 | $16.91 | $16.30 | $0.61 | 2,850,054.0 | -0.18% |
| Feb 09, 2026 | $16.61 | $16.25 | $0.36 | 1,545,417.0 | -1.26% |
| Feb 06, 2026 | $16.70 | $16.22 | $0.48 | 1,610,038.0 | +1.22% |
| Feb 05, 2026 | $16.69 | $16.24 | $0.4474 | 1,503,985.0 | -0.84% |
| Feb 04, 2026 | $16.62 | $15.98 | $0.645 | 1,540,623.0 | +5.27% |
| Feb 03, 2026 | $16.09 | $15.57 | $0.52 | 1,323,006.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $13.62 | $12.05 | $1.57 | 9,036,594.0 | -9.48% |
| 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% |
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):