Get the Stockscreener App
15.45
3.21%
0.48
After Hours:
15.45
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 December 12, 2025, is $15.45.
- 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 258.89% to $15.45 now.
- The 52-week high stock price for OI is $16.04, representing a 3.82% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for OI is $9.227, indicating a -40.28% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $15.52 | $14.98 | $0.535 | 2,925,769.0 | +3.21% |
| Dec 11, 2025 | $15.03 | $14.80 | $0.225 | 2,132,812.0 | +1.29% |
| Dec 10, 2025 | $14.91 | $14.11 | $0.7933 | 2,047,357.0 | +4.38% |
| Dec 09, 2025 | $14.42 | $14.04 | $0.375 | 2,365,924.0 | +0.21% |
| Dec 08, 2025 | $14.48 | $13.94 | $0.54 | 1,385,395.0 | -2.01% |
| Dec 05, 2025 | $14.60 | $13.92 | $0.675 | 2,124,696.0 | +3.89% |
| Dec 04, 2025 | $14.09 | $13.66 | $0.4282 | 2,758,616.0 | -0.57% |
| Dec 03, 2025 | $13.97 | $13.01 | $0.96 | 3,478,608.0 | +4.88% |
| Dec 02, 2025 | $13.49 | $13.22 | $0.275 | 2,697,272.0 | -0.30% |
| Dec 01, 2025 | $13.53 | $13.29 | $0.235 | 1,506,320.0 | -0.96% |
| Nov 28, 2025 | $13.50 | $13.26 | $0.245 | 857,961.0 | +0.22% |
| Nov 26, 2025 | $13.49 | $13.07 | $0.4222 | 5,017,734.0 | +2.44% |
| Nov 25, 2025 | $13.45 | $12.80 | $0.645 | 7,578,963.0 | +3.88% |
| Nov 24, 2025 | $13.18 | $12.64 | $0.54 | 3,810,405.0 | -4.24% |
| Nov 21, 2025 | $13.33 | $12.66 | $0.67 | 1,457,787.0 | +3.86% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $15.52 | $13.01 | $2.51 | 26,348,538.0 | +14.61% |
| 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% |
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% |
1.10%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):