Get the Stockscreener App
15.05
3.46%
-0.5252
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 February 12, 2026, is $15.05.
- 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 249.70% to $15.05 now.
- The 52-week high stock price for OI is $16.91, representing a 12.32% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for OI is $9.227, indicating a -38.71% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $15.66 | $14.80 | $0.855 | 904,068.0 | -3.40% |
| 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% |
| Feb 02, 2026 | $15.84 | $15.16 | $0.68 | 1,460,256.0 | +2.09% |
| Jan 30, 2026 | $15.38 | $14.99 | $0.395 | 1,241,749.0 | +0.07% |
| Jan 29, 2026 | $15.34 | $14.91 | $0.429 | 1,185,792.0 | +1.60% |
| Jan 28, 2026 | $15.37 | $14.95 | $0.415 | 1,425,840.0 | -1.18% |
| Jan 27, 2026 | $15.59 | $15.14 | $0.445 | 1,085,216.0 | -2.00% |
| Jan 26, 2026 | $15.78 | $15.46 | $0.325 | 1,471,111.0 | -0.64% |
| Jan 23, 2026 | $15.64 | $15.27 | $0.375 | 904,897.0 | +1.43% |
| Jan 22, 2026 | $15.56 | $15.28 | $0.28 | 1,040,487.0 | +0.98% |
| Jan 21, 2026 | $15.34 | $14.92 | $0.42 | 1,713,069.0 | +2.49% |
| Jan 20, 2026 | $15.27 | $14.78 | $0.49 | 1,222,332.0 | -3.38% |
| Jan 16, 2026 | $15.86 | $15.28 | $0.581 | 1,076,930.0 | -2.59% |
| Jan 15, 2026 | $16.03 | $15.69 | $0.3414 | 1,609,609.0 | -0.63% |
| Jan 14, 2026 | $15.99 | $15.54 | $0.45 | 1,485,834.0 | +1.34% |
| Jan 13, 2026 | $15.84 | $15.45 | $0.385 | 1,996,249.0 | +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 |
|---|---|---|---|---|---|
| Feb, 2026 | $16.91 | $14.80 | $2.11 | 16,458,187.0 | -1.51% |
| 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% |
0.00%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):