O-I Glass Stock Price History
NYSE: OIConsumer DiscretionaryContainers/PackagingUSD
6.08-0.09 (-1.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OI price history at a glance
The price history for O-I Glass (OI) on this page begins on December 9, 1991, when the stock closed at $10.75; it most recently closed at $6.08 on October 5, 2026. The highest price in this record is $60.60, reached on April 21, 2008; the latest close is 90.0% below that peak. Across the 34 complete calendar years in the table, OI finished higher in 16 and lower in 18. Its best year was 2007 (+147.0%) and its worst was 2000 (-77.3%).
Over roughly 35 years the share price changed -43.4%, a -1.6% compound annual price return (excluding dividends). In the last 12 months alone, OI has lost 48.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $60.60
- Date of high
- Apr 21, 2008
- Low since 1991
- $2.50
- Date of low
- Nov 27, 2000
- 52-week high
- $16.91
- 52-week low
- $5.30
- Last close
- $6.08
OI returns
1 week
+8.57%
1 month
-8.30%
3 months
-37.19%
6 months
-43.49%
Year to date
-58.81%
1 year
-48.91%
3 years
-60.70%
5 years
-58.86%
OI price return, excluding dividends.
OI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.08 | -59.89% |
| 2025 | 15.16 | +43.42% |
| 2024 | 10.57 | -35.47% |
| 2023 | 16.38 | -1.15% |
| 2022 | 16.57 | +37.74% |
| 2021 | 12.03 | +1.09% |
| 2020 | 11.90 | +0.76% |
| 2019 | 11.81 | -33.65% |
| 2018 | 17.80 | -19.71% |
| 2017 | 22.17 | +27.34% |
| 2016 | 17.41 | -0.06% |
| 2015 | 17.42 | -34.88% |
| 2014 | 26.75 | -23.26% |
| 2013 | 34.86 | +54.66% |
| 2012 | 22.54 | +16.31% |
| 2011 | 19.38 | -36.87% |
| 2010 | 30.70 | -6.60% |
| 2009 | 32.87 | +20.54% |
| 2008 | 27.27 | -40.17% |
| 2007 | 45.58 | +147.05% |
| 2006 | 18.45 | -12.31% |
| 2005 | 21.04 | -7.11% |
| 2004 | 22.65 | +89.86% |
| 2003 | 11.93 | -20.31% |
| 2002 | 14.97 | +50.00% |
| 2001 | 9.98 | +75.47% |
| 2000 | 5.69 | -77.31% |
| 1999 | 25.06 | -18.16% |
| 1998 | 30.63 | -21.10% |
| 1997 | 38.81 | +71.55% |
| 1996 | 22.63 | +56.03% |
| 1995 | 14.50 | +31.82% |
| 1994 | 11.00 | -11.11% |
| 1993 | 12.38 | +23.75% |
| 1992 | 10.00 | -16.67% |
| 1991* | 12.00 | +11.63% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
OI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.19 | 6.23 | 5.95 | 6.08 | -1.46% | |
| 5.79 | 6.20 | 5.76 | 6.17 | +6.75% | |
| 5.67 | 5.83 | 5.63 | 5.78 | +0.52% | |
| 5.62 | 5.77 | 5.57 | 5.75 | +3.23% | |
| 5.37 | 5.59 | 5.30 | 5.57 | -0.54% | |
| 5.75 | 5.78 | 5.56 | 5.60 | -0.88% | |
| 5.65 | 5.71 | 5.51 | 5.65 | 0.00% | |
| 5.65 | 5.77 | 5.62 | 5.65 | +0.18% | |
| 5.78 | 5.86 | 5.61 | 5.64 | -2.42% | |
| 5.78 | 5.88 | 5.65 | 5.78 | -1.37% | |
| 6.01 | 6.09 | 5.80 | 5.86 | 0.00% | |
| 6.03 | 6.07 | 5.84 | 5.86 | -3.46% | |
| 6.17 | 6.18 | 6.01 | 6.07 | -1.94% | |
| 6.27 | 6.33 | 6.08 | 6.19 | +1.64% | |
| 6.17 | 6.21 | 6.04 | 6.09 | +0.33% | |
| 6.17 | 6.23 | 6.07 | 6.07 | -2.10% | |
| 6.24 | 6.37 | 6.15 | 6.20 | +0.81% | |
| 6.43 | 6.47 | 6.07 | 6.15 | -3.00% | |
| 6.43 | 6.48 | 6.31 | 6.34 | -1.25% | |
| 6.46 | 6.64 | 6.38 | 6.42 | -1.68% | |
| 6.76 | 6.78 | 6.50 | 6.53 | -1.51% | |
| 6.58 | 6.67 | 6.46 | 6.63 | 0.00% | |
| 6.74 | 6.80 | 6.44 | 6.63 | -1.78% | |
| 7.02 | 7.11 | 6.73 | 6.75 | -5.46% | |
| 7.10 | 7.19 | 6.93 | 7.14 | +1.56% | |
| 7.22 | 7.22 | 6.88 | 7.03 | -0.57% | |
| 7.09 | 7.30 | 6.95 | 7.07 | +0.71% | |
| 7.23 | 7.29 | 6.98 | 7.02 | -3.44% | |
| 7.26 | 7.35 | 7.22 | 7.27 | -1.62% | |
| 7.28 | 7.47 | 7.12 | 7.39 | +2.50% | |
| 7.27 | 7.43 | 7.16 | 7.21 | -3.09% | |
| 7.39 | 7.64 | 7.39 | 7.44 | -0.93% | |
| 7.35 | 7.55 | 7.17 | 7.51 | +3.59% | |
| 7.33 | 7.59 | 7.18 | 7.25 | +0.97% | |
| 6.82 | 7.19 | 6.72 | 7.18 | +12.54% | |
| 6.48 | 6.64 | 6.29 | 6.38 | -3.04% | |
| 6.44 | 6.62 | 6.42 | 6.58 | +3.46% | |
| 6.66 | 6.69 | 6.35 | 6.36 | -3.93% | |
| 6.71 | 6.78 | 6.58 | 6.62 | -2.50% | |
| 6.77 | 6.87 | 6.69 | 6.79 | -0.73% | |
| 6.62 | 6.98 | 6.61 | 6.84 | +1.33% | |
| 7.14 | 7.20 | 6.71 | 6.75 | -5.59% | |
| 6.99 | 7.24 | 6.95 | 7.15 | +2.14% | |
| 6.92 | 7.01 | 6.82 | 7.00 | -0.43% | |
| 7.12 | 7.33 | 7.01 | 7.03 | -0.99% | |
| 7.42 | 7.51 | 7.08 | 7.10 | -4.95% | |
| 7.50 | 7.67 | 7.43 | 7.47 | -1.45% | |
| 7.45 | 7.60 | 7.34 | 7.58 | +1.74% | |
| 7.30 | 7.47 | 7.20 | 7.45 | +4.20% | |
| 7.18 | 7.35 | 7.01 | 7.15 | -2.72% | |
| 7.61 | 7.89 | 7.27 | 7.35 | -4.55% | |
| 7.79 | 7.91 | 7.19 | 7.70 | -15.01% | |
| 9.34 | 9.66 | 9.00 | 9.06 | -1.52% | |
| 9.23 | 9.50 | 9.19 | 9.20 | +1.32% | |
| 8.94 | 9.11 | 8.85 | 9.08 | +1.57% | |
| 8.88 | 9.07 | 8.77 | 8.94 | -1.11% | |
| 8.97 | 9.19 | 8.87 | 9.04 | +1.80% | |
| 9.04 | 9.14 | 8.80 | 8.88 | -0.45% | |
| 9.15 | 9.20 | 8.91 | 8.92 | -1.98% | |
| 9.56 | 9.70 | 9.02 | 9.10 | -5.21% | |
| 9.53 | 9.95 | 9.46 | 9.60 | +2.24% | |
| 8.42 | 9.42 | 8.42 | 9.39 | +11.12% | |
| 9.26 | 9.40 | 8.31 | 8.45 | -11.98% | |
| 9.75 | 9.95 | 9.42 | 9.60 | -0.83% | |
| 9.44 | 9.76 | 9.35 | 9.68 | +4.09% | |
| 9.38 | 9.46 | 9.19 | 9.30 | -2.31% | |
| 9.71 | 9.78 | 9.11 | 9.52 | -3.55% | |
| 10.10 | 10.13 | 9.82 | 9.87 | -1.69% | |
| 9.89 | 10.06 | 9.66 | 10.04 | +2.55% | |
| 9.63 | 9.82 | 9.61 | 9.79 | +2.09% | |
| 9.64 | 9.82 | 9.48 | 9.59 | -0.42% | |
| 9.64 | 9.72 | 9.46 | 9.63 | +0.42% | |
| 9.53 | 9.64 | 9.36 | 9.59 | -1.24% | |
| 9.33 | 9.73 | 9.33 | 9.71 | +3.30% | |
| 9.69 | 9.83 | 9.34 | 9.40 | -1.78% | |
| 9.22 | 9.60 | 9.20 | 9.57 | +5.28% | |
| 9.05 | 9.34 | 8.95 | 9.09 | -0.33% | |
| 9.32 | 9.32 | 9.00 | 9.12 | -1.19% | |
| 9.16 | 9.45 | 9.12 | 9.23 | +1.88% | |
| 9.02 | 9.47 | 9.02 | 9.06 | +0.33% | |
| 9.08 | 9.30 | 9.00 | 9.03 | +0.44% | |
| 9.39 | 9.68 | 8.96 | 8.99 | -1.96% | |
| 9.12 | 9.28 | 8.98 | 9.17 | +1.33% | |
| 8.44 | 9.07 | 8.43 | 9.05 | +8.38% | |
| 8.40 | 8.66 | 8.05 | 8.35 | +0.36% | |
| 8.03 | 8.42 | 8.03 | 8.32 | +4.79% | |
| 7.90 | 8.01 | 7.75 | 7.94 | +0.38% | |
| 8.11 | 8.24 | 7.88 | 7.91 | -1.49% | |
| 8.13 | 8.24 | 7.80 | 8.03 | +0.75% | |
| 8.00 | 8.09 | 7.92 | 7.97 | -1.12% | |
| 8.24 | 8.35 | 8.05 | 8.06 | -2.07% | |
| 8.54 | 8.62 | 8.19 | 8.23 | -5.94% | |
| 9.14 | 9.17 | 8.72 | 8.75 | -3.95% | |
| 9.08 | 9.20 | 8.93 | 9.11 | -1.09% | |
| 9.15 | 9.36 | 9.10 | 9.21 | +1.43% | |
| 8.93 | 9.11 | 8.92 | 9.08 | +2.83% | |
| 9.02 | 9.03 | 8.78 | 8.83 | -2.00% | |
| 8.73 | 9.12 | 8.54 | 9.01 | +0.78% | |
| 8.75 | 9.16 | 8.68 | 8.94 | +3.95% | |
| 8.25 | 8.72 | 8.14 | 8.60 | +2.99% | |
| 8.41 | 8.67 | 8.30 | 8.35 | 0.00% | |
| 8.75 | 8.88 | 8.30 | 8.35 | -5.86% | |
| 9.07 | 9.15 | 8.77 | 8.87 | -1.22% | |
| 8.92 | 9.06 | 8.75 | 8.98 | +2.28% | |
| 9.02 | 9.06 | 8.76 | 8.78 | -2.98% | |
| 9.31 | 9.31 | 8.85 | 9.05 | -2.58% | |
| 9.04 | 9.48 | 8.90 | 9.29 | +3.11% | |
| 9.19 | 9.37 | 8.96 | 9.01 | -0.88% | |
| 9.03 | 9.38 | 8.99 | 9.09 | +3.89% | |
| 9.08 | 9.19 | 8.72 | 8.75 | -3.42% | |
| 9.78 | 9.90 | 8.99 | 9.06 | -4.53% | |
| 9.17 | 9.54 | 8.91 | 9.49 | +4.17% | |
| 8.58 | 9.20 | 8.53 | 9.11 | +5.32% | |
| 8.15 | 9.28 | 8.00 | 8.65 | -15.53% | |
| 10.65 | 10.74 | 10.22 | 10.24 | -3.31% | |
| 10.69 | 10.85 | 10.48 | 10.59 | -1.03% | |
| 10.67 | 10.82 | 10.53 | 10.70 | +0.19% | |
| 10.46 | 10.73 | 10.45 | 10.68 | +2.20% | |
| 10.64 | 10.69 | 10.30 | 10.45 | -1.14% | |
| 10.90 | 11.00 | 10.43 | 10.57 | -3.38% | |
| 10.85 | 11.08 | 10.76 | 10.94 | +0.46% | |
| 10.59 | 11.12 | 10.55 | 10.89 | +4.61% | |
| 10.58 | 10.72 | 10.31 | 10.41 | -1.70% | |
| 10.79 | 10.85 | 10.52 | 10.59 | -2.22% | |
| 11.01 | 11.09 | 10.80 | 10.83 | -1.01% | |
| 10.63 | 10.95 | 10.48 | 10.94 | +1.67% | |
| 10.86 | 11.02 | 10.67 | 10.76 | +0.56% | |
| 10.60 | 10.80 | 10.58 | 10.70 | -0.19% | |
| 10.82 | 11.01 | 10.64 | 10.72 | +4.08% | |
| 10.24 | 10.38 | 10.13 | 10.30 | +0.19% | |
| 10.27 | 10.36 | 10.12 | 10.28 | -0.68% | |
| 10.35 | 10.58 | 10.01 | 10.35 | -2.45% | |
| 10.55 | 10.76 | 10.50 | 10.61 | +0.95% | |
| 10.41 | 10.56 | 10.14 | 10.51 | +3.14% | |
| 10.37 | 10.40 | 10.13 | 10.19 | -0.59% | |
| 10.46 | 10.52 | 10.17 | 10.25 | -2.57% | |
| 10.71 | 10.90 | 10.44 | 10.52 | -2.77% | |
| 10.81 | 10.88 | 10.63 | 10.82 | +1.98% | |
| 10.25 | 10.78 | 10.25 | 10.61 | +1.92% | |
| 10.22 | 10.46 | 10.06 | 10.41 | +5.58% | |
| 10.24 | 10.39 | 9.84 | 9.86 | -4.73% | |
| 10.12 | 10.39 | 9.91 | 10.35 | -0.48% | |
| 10.40 | 10.77 | 10.38 | 10.40 | -2.89% | |
| 10.57 | 10.71 | 10.37 | 10.71 | +2.19% | |
| 10.76 | 10.84 | 10.45 | 10.48 | -1.32% | |
| 11.08 | 11.10 | 10.57 | 10.62 | -3.28% | |
| 11.20 | 11.27 | 10.78 | 10.98 | -3.26% | |
| 11.54 | 11.77 | 11.32 | 11.35 | -2.66% | |
| 11.60 | 11.91 | 11.47 | 11.66 | +0.43% | |
| 11.25 | 11.61 | 10.89 | 11.61 | +2.02% | |
| 11.80 | 11.81 | 11.35 | 11.38 | -4.93% | |
| 12.26 | 12.42 | 11.85 | 11.97 | -3.62% | |
| 12.70 | 12.83 | 12.08 | 12.42 | -0.96% | |
| 12.96 | 13.10 | 12.41 | 12.54 | -6.63% | |
| 13.12 | 13.63 | 13.12 | 13.43 | +0.22% | |
| 12.99 | 13.76 | 12.99 | 13.40 | +2.13% | |
| 12.78 | 13.23 | 12.41 | 13.12 | +1.86% | |
| 14.16 | 14.25 | 12.83 | 12.88 | -13.15% | |
| 14.78 | 15.02 | 14.78 | 14.83 | +0.61% | |
| 15.30 | 15.30 | 14.70 | 14.74 | -4.16% | |
| 15.12 | 15.46 | 15.12 | 15.38 | +1.45% | |
| 14.89 | 15.23 | 14.89 | 15.16 | +1.13% | |
| 14.66 | 14.99 | 14.61 | 14.99 | +2.39% | |
| 14.81 | 14.86 | 14.57 | 14.64 | -1.01% | |
| 15.07 | 15.21 | 14.75 | 14.79 | -1.92% | |
| 15.36 | 15.66 | 14.81 | 15.08 | -3.21% | |
| 15.69 | 16.08 | 15.05 | 15.58 | -4.94% | |
| 16.30 | 16.91 | 16.30 | 16.39 | -0.18% | |
| 16.45 | 16.61 | 16.25 | 16.42 | -1.26% | |
| 16.22 | 16.70 | 16.22 | 16.63 | +1.22% | |
| 16.45 | 16.69 | 16.24 | 16.43 | -0.84% | |
| 16.00 | 16.63 | 15.98 | 16.57 | +5.27% | |
| 15.75 | 16.09 | 15.57 | 15.74 | +0.90% | |
| 15.25 | 15.84 | 15.16 | 15.60 | +2.09% | |
| 15.11 | 15.39 | 14.99 | 15.28 | +0.07% | |
| 15.23 | 15.34 | 14.91 | 15.27 | +1.60% | |
| 15.28 | 15.37 | 14.95 | 15.03 | -1.18% | |
| 15.52 | 15.59 | 15.14 | 15.21 | -2.00% | |
| 15.77 | 15.78 | 15.46 | 15.52 | -0.64% | |
| 15.42 | 15.65 | 15.27 | 15.62 | +1.43% | |
| 15.32 | 15.56 | 15.28 | 15.40 | +0.98% | |
| 15.05 | 15.34 | 14.92 | 15.25 | +2.49% | |
| 15.04 | 15.27 | 14.78 | 14.88 | -3.38% | |
| 15.72 | 15.86 | 15.28 | 15.40 | -2.59% | |
| 16.00 | 16.03 | 15.69 | 15.81 | -0.63% | |
| 15.75 | 15.99 | 15.54 | 15.91 | +1.34% | |
| 15.56 | 15.84 | 15.45 | 15.70 | +0.90% | |
| 15.48 | 15.76 | 15.44 | 15.56 | +0.52% | |
| 15.34 | 15.59 | 14.98 | 15.48 | +0.98% | |
| 14.97 | 15.44 | 14.95 | 15.33 | +1.05% | |
| 15.91 | 16.04 | 15.06 | 15.17 | -4.35% | |
| 15.68 | 15.90 | 15.46 | 15.86 | +4.00% | |
| 15.60 | 15.73 | 15.23 | 15.25 | +0.59% | |
| 14.85 | 15.20 | 14.76 | 15.16 | +2.71% | |
| 14.82 | 15.00 | 14.70 | 14.76 | -0.61% | |
| 15.00 | 15.01 | 14.85 | 14.85 | -0.80% | |
| 14.89 | 15.06 | 14.81 | 14.97 | +0.20% | |
| 14.93 | 15.09 | 14.93 | 14.94 | -0.20% | |
| 14.94 | 15.00 | 14.84 | 14.97 | +0.54% | |
| 14.84 | 15.00 | 14.64 | 14.89 | +0.40% | |
| 14.70 | 14.86 | 14.47 | 14.83 | +1.23% | |
| 14.90 | 15.08 | 14.63 | 14.65 | -2.27% | |
| 15.26 | 15.34 | 14.93 | 14.99 | -1.12% | |
| 15.15 | 15.30 | 15.04 | 15.16 | +0.07% | |
| 15.54 | 15.59 | 15.00 | 15.15 | -2.95% | |
| 15.56 | 15.72 | 15.43 | 15.61 | +1.04% | |
| 15.07 | 15.52 | 14.98 | 15.45 | +3.21% | |
| 14.82 | 15.03 | 14.81 | 14.97 | +1.29% | |
| 14.17 | 14.91 | 14.11 | 14.78 | +4.38% | |
| 14.11 | 14.42 | 14.05 | 14.16 | +0.21% | |
| 14.48 | 14.48 | 13.94 | 14.13 | -2.01% | |
| 13.97 | 14.60 | 13.92 | 14.42 | +3.89% | |
| 14.07 | 14.09 | 13.66 | 13.88 | -0.57% | |
| 13.20 | 13.97 | 13.01 | 13.96 | +4.88% | |
| 13.42 | 13.50 | 13.22 | 13.31 | -0.30% | |
| 13.47 | 13.53 | 13.29 | 13.35 | -0.96% | |
| 13.50 | 13.50 | 13.26 | 13.48 | +0.22% | |
| 13.16 | 13.49 | 13.07 | 13.45 | +2.44% | |
| 12.87 | 13.45 | 12.81 | 13.13 | +3.88% | |
| 13.18 | 13.18 | 12.64 | 12.64 | -4.24% | |
| 12.76 | 13.33 | 12.66 | 13.20 | +3.86% | |
| 12.77 | 12.87 | 12.51 | 12.71 | +0.08% | |
| 12.75 | 12.87 | 12.69 | 12.70 | -1.09% | |
| 12.79 | 12.94 | 12.73 | 12.84 | +0.16% | |
| 13.67 | 13.76 | 12.78 | 12.82 | -2.81% | |
| 13.15 | 13.35 | 12.95 | 13.19 | -0.75% | |
| 13.00 | 13.48 | 12.97 | 13.29 | +2.94% | |
| 13.15 | 13.47 | 12.90 | 12.91 | -1.22% | |
| 12.93 | 13.25 | 12.84 | 13.07 | +1.79% | |
| 13.00 | 13.10 | 12.61 | 12.84 | -0.31% | |
| 13.28 | 13.29 | 12.86 | 12.88 | -2.42% | |
| 13.81 | 13.81 | 13.12 | 13.20 | -2.00% | |
| 13.12 | 13.87 | 12.75 | 13.47 | +14.15% | |
| 11.66 | 11.96 | 11.52 | 11.80 | +0.34% | |
| 11.29 | 11.78 | 11.20 | 11.76 | +4.16% | |
| 11.31 | 11.40 | 11.13 | 11.29 | -1.48% | |
| 11.39 | 11.64 | 11.31 | 11.46 | -1.12% | |
| 11.97 | 12.03 | 11.52 | 11.59 | -3.98% | |
| 12.11 | 12.22 | 12.06 | 12.07 | -1.31% | |
| 12.59 | 12.66 | 12.22 | 12.23 | -2.94% | |
| 12.55 | 12.72 | 12.44 | 12.60 | +0.64% | |
| 12.29 | 12.57 | 12.22 | 12.52 | +1.87% | |
| 12.18 | 12.49 | 12.14 | 12.29 | +0.99% | |
| 12.27 | 12.27 | 12.00 | 12.17 | -0.41% | |
| 12.27 | 12.38 | 12.06 | 12.22 | 0.00% | |
| 11.94 | 12.22 | 11.85 | 12.22 | +1.24% | |
| 11.81 | 12.08 | 11.66 | 12.07 | +2.55% | |
| 11.68 | 12.01 | 11.66 | 11.77 | +1.29% | |
| 11.26 | 11.70 | 11.20 | 11.62 | +1.66% | |
| 11.68 | 11.87 | 11.43 | 11.43 | -1.72% | |
| 11.86 | 12.13 | 11.59 | 11.63 | -2.27% | |
| 12.16 | 12.28 | 11.80 | 11.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OI chart for longer ranges.