Get the Stockscreener App
11.65
1.84%
0.21
After Hours:
11.65
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 12, 2025, is $11.65.
- 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 170.62% to $11.65 now.
- The 52-week high stock price for OI is $17.58, representing a 50.90% increase from the current share price, occurred on April 03, 2024.
- The 52-week low stock price for OI is $9.85, indicating a -15.45% decrease from the current share price, occurred on December 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $11.68 | $11.30 | $0.382 | 1,595,928.0 | +1.84% |
| Mar 11, 2025 | $11.69 | $11.15 | $0.54 | 1,721,869.0 | +0.97% |
| Mar 10, 2025 | $11.83 | $11.33 | $0.50 | 1,399,481.0 | -4.06% |
| Mar 07, 2025 | $11.92 | $11.46 | $0.46 | 1,201,335.0 | +1.81% |
| Mar 06, 2025 | $11.68 | $11.29 | $0.385 | 1,545,065.0 | -1.02% |
| Mar 05, 2025 | $11.75 | $10.86 | $0.886 | 2,022,209.0 | +10.25% |
| Mar 04, 2025 | $10.91 | $10.63 | $0.28 | 613,962.0 | -2.48% |
| Mar 03, 2025 | $11.75 | $10.84 | $0.91 | 1,618,591.0 | -4.97% |
| Feb 28, 2025 | $11.62 | $11.25 | $0.365 | 1,672,810.0 | +1.33% |
| Feb 27, 2025 | $11.48 | $11.22 | $0.2637 | 1,007,635.0 | -1.22% |
| Feb 26, 2025 | $11.63 | $11.28 | $0.355 | 893,043.0 | +0.35% |
| Feb 25, 2025 | $11.54 | $11.36 | $0.185 | 939,104.0 | +0.71% |
| Feb 24, 2025 | $11.59 | $11.24 | $0.345 | 1,140,966.0 | +0.44% |
| Feb 21, 2025 | $11.87 | $11.24 | $0.625 | 1,649,669.0 | -4.00% |
| Feb 20, 2025 | $11.81 | $11.14 | $0.674 | 1,531,212.0 | +4.44% |
| Feb 19, 2025 | $11.72 | $11.22 | $0.50 | 1,495,021.0 | -3.60% |
| Feb 18, 2025 | $11.90 | $11.53 | $0.37 | 1,345,949.0 | +0.95% |
| Feb 14, 2025 | $11.90 | $11.44 | $0.4599 | 742,027.0 | -1.11% |
| Feb 13, 2025 | $11.84 | $11.52 | $0.32 | 1,082,080.0 | +1.65% |
| Feb 12, 2025 | $11.64 | $11.31 | $0.33 | 890,993.0 | -1.12% |
| Feb 11, 2025 | $11.65 | $11.40 | $0.245 | 1,027,372.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $11.92 | $10.63 | $1.29 | 13,314,368.0 | +1.57% |
| 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% |
2.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):