Get the Stockscreener App
11.95
5.29%
0.60
After Hours:
11.95
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 November 05, 2024, is $11.95.
- 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 177.58% to $11.95 now.
- The 52-week high stock price for OI is $17.58, representing a 47.11% increase from the current share price, occurred on April 03, 2024.
- The 52-week low stock price for OI is $10.08, indicating a -15.65% decrease from the current share price, occurred on July 09, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $12.02 | $11.20 | $0.82 | 1,806,375.0 | +5.29% |
| Nov 04, 2024 | $11.49 | $11.18 | $0.315 | 1,785,475.0 | +0.98% |
| Nov 01, 2024 | $11.40 | $11.07 | $0.33 | 1,125,385.0 | +1.17% |
| Oct 31, 2024 | $11.55 | $11.08 | $0.47 | 2,176,774.0 | -3.81% |
| Oct 30, 2024 | $12.01 | $11.41 | $0.60 | 3,481,754.0 | -7.15% |
| Oct 29, 2024 | $12.86 | $12.36 | $0.50 | 2,759,718.0 | -2.35% |
| Oct 28, 2024 | $12.78 | $12.22 | $0.56 | 2,164,238.0 | +4.86% |
| Oct 25, 2024 | $12.44 | $12.14 | $0.30 | 786,071.0 | -1.06% |
| Oct 24, 2024 | $12.38 | $12.10 | $0.275 | 1,005,323.0 | +0.00% |
| Oct 23, 2024 | $12.61 | $12.02 | $0.595 | 1,109,897.0 | +0.99% |
| Oct 22, 2024 | $12.51 | $12.11 | $0.405 | 1,338,402.0 | -2.88% |
| Oct 21, 2024 | $13.12 | $12.51 | $0.61 | 1,020,557.0 | -5.01% |
| Oct 18, 2024 | $13.26 | $12.99 | $0.26 | 757,480.0 | +0.69% |
| Oct 17, 2024 | $13.24 | $12.73 | $0.51 | 980,022.0 | +2.83% |
| Oct 16, 2024 | $13.02 | $12.57 | $0.45 | 1,519,813.0 | -0.31% |
| Oct 15, 2024 | $13.30 | $12.76 | $0.54 | 1,528,574.0 | -2.74% |
| Oct 14, 2024 | $13.40 | $13.12 | $0.28 | 1,444,501.0 | -1.35% |
| Oct 11, 2024 | $13.47 | $12.85 | $0.62 | 1,240,264.0 | +1.29% |
| Oct 10, 2024 | $13.32 | $12.83 | $0.495 | 1,422,188.0 | +1.23% |
| Oct 09, 2024 | $13.26 | $12.96 | $0.30 | 806,305.0 | -0.46% |
| Oct 08, 2024 | $13.16 | $12.80 | $0.365 | 839,065.0 | -0.99% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $12.02 | $11.07 | $0.95 | 6,523,610.0 | +7.56% |
| 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% |
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% |
0.67%
8.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):