Get the Stockscreener App
12.98
1.65%
0.27
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 21, 2025, is $12.98.
- 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 201.51% to $12.98 now.
- The 52-week high stock price for OI is $16.04, representing a 23.57% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for OI is $9.227, indicating a -28.91% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $12.97 | $12.66 | $0.31 | 409,395.0 | +2.05% |
| Nov 20, 2025 | $12.87 | $12.51 | $0.36 | 956,424.0 | +0.08% |
| Nov 19, 2025 | $12.87 | $12.69 | $0.18 | 868,340.0 | -1.09% |
| Nov 18, 2025 | $12.94 | $12.73 | $0.21 | 838,872.0 | +0.16% |
| Nov 17, 2025 | $13.76 | $12.78 | $0.98 | 1,850,387.0 | -2.81% |
| Nov 14, 2025 | $13.35 | $12.95 | $0.40 | 1,416,067.0 | -0.75% |
| Nov 13, 2025 | $13.48 | $12.96 | $0.515 | 1,189,876.0 | +2.94% |
| Nov 12, 2025 | $13.47 | $12.89 | $0.575 | 1,378,088.0 | -1.22% |
| Nov 11, 2025 | $13.25 | $12.84 | $0.41 | 1,287,491.0 | +1.79% |
| Nov 10, 2025 | $13.10 | $12.61 | $0.49 | 1,463,527.0 | -0.31% |
| Nov 07, 2025 | $13.29 | $12.86 | $0.43 | 1,569,337.0 | -2.42% |
| Nov 06, 2025 | $13.81 | $13.12 | $0.69 | 3,129,875.0 | -2.00% |
| Nov 05, 2025 | $13.87 | $12.75 | $1.12 | 4,811,744.0 | +14.15% |
| Nov 04, 2025 | $11.96 | $11.52 | $0.44 | 2,187,509.0 | +0.34% |
| Nov 03, 2025 | $11.78 | $11.20 | $0.58 | 2,451,421.0 | +4.16% |
| Oct 31, 2025 | $11.40 | $11.13 | $0.27 | 3,061,647.0 | -1.48% |
| Oct 30, 2025 | $11.64 | $11.31 | $0.33 | 1,845,280.0 | -1.12% |
| Oct 29, 2025 | $12.03 | $11.52 | $0.505 | 2,625,847.0 | -3.98% |
| Oct 28, 2025 | $12.22 | $12.06 | $0.16 | 915,750.0 | -1.31% |
| Oct 27, 2025 | $12.65 | $12.22 | $0.435 | 1,069,984.0 | -2.94% |
| Oct 24, 2025 | $12.72 | $12.44 | $0.28 | 1,049,856.0 | +0.64% |
| Oct 23, 2025 | $12.56 | $12.22 | $0.345 | 1,037,786.0 | +1.87% |
| Oct 22, 2025 | $12.49 | $12.14 | $0.3501 | 2,507,552.0 | +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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $13.87 | $11.20 | $2.67 | 25,808,353.0 | +14.88% |
| 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% |
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% |
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):