O-I Glass, Inc. (OI) Stock Price History
Historical prices from 1991 to 2026
- 1M
- +26.4%
- 3M
- -2.3%
- YTD
- -33.8%
- 1Y
- -36.1%
- 3Y
- -21.8%
- 5Y
- -8.9%
Loading 10-year price history...
OI Historical Performance
OI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +46.1%
- 2003 annual price return
- -19.7%
- 2004 annual price return
- +89.9%
- 2005 annual price return
- -7.2%
- 2006 annual price return
- -13.5%
- 2007 annual price return
- +163.3%
- 2008 annual price return
- -43.6%
- 2009 annual price return
- +20.5%
- 2010 annual price return
- -10.9%
- 2011 annual price return
- -37.5%
- 2012 annual price return
- +5.1%
- 2013 annual price return
- +64.0%
- 2014 annual price return
- -24.0%
- 2015 annual price return
- -34.9%
- 2016 annual price return
- +2.1%
- 2017 annual price return
- +23.5%
- 2018 annual price return
- -24.5%
- 2019 annual price return
- -32.4%
- 2020 annual price return
- +1.5%
- 2021 annual price return
- +4.8%
- 2022 annual price return
- +36.2%
- 2023 annual price return
- -1.1%
- 2024 annual price return
- -33.2%
- 2025 annual price return
- +37.3%
- 2026 annual price return
- -11.6%
OI Stock Price Trajectory (1991–2026)
As of July 7, 2026, O-I Glass, Inc. (OI) trades at $10.04, representing a -36.1% return over the past year. The stock has delivered a -37.3% total return over five years (-8.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $60.60 on April 21, 2008. From this peak, OI has corrected -83.4%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers AMBP (+3.5% 1Y), SEE (+32.8% 1Y), and SLGN (-18.3% 1Y), OI has underperformed the peer group average. Compare OI vs AMBP →
OI Historical Price Data · from 1991
Rows 1–50 of 8,702| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 9.86 | 10.06 | 9.66 | 10.04 | 1.33M | +2.55% |
| 2026-07-02 | 9.68 | 9.81 | 9.61 | 9.79 | 1.67M | +2.09% |
| 2026-07-01 | 9.65 | 9.82 | 9.48 | 9.59 | 2.69M | -0.42% |
| 2026-06-30 | 9.62 | 9.72 | 9.46 | 9.63 | 2.07M | +0.42% |
| 2026-06-29 | 9.53 | 9.64 | 9.36 | 9.59 | 2.84M | -1.24% |
| 2026-06-26 | 9.33 | 9.73 | 9.33 | 9.71 | 2.46M | +3.30% |
| 2026-06-25 | 9.75 | 9.82 | 9.34 | 9.40 | 2.77M | -1.78% |
| 2026-06-24 | 9.22 | 9.60 | 9.20 | 9.57 | 2.87M | +5.28% |
| 2026-06-23 | 9.00 | 9.34 | 8.95 | 9.09 | 2.42M | -0.33% |
| 2026-06-22 | 9.32 | 9.32 | 8.99 | 9.12 | 2.01M | -1.19% |
| 2026-06-18 | 9.16 | 9.45 | 9.12 | 9.23 | 4.49M | +1.88% |
| 2026-06-17 | 9.07 | 9.46 | 9.02 | 9.06 | 3.44M | +0.33% |
| 2026-06-16 | 9.08 | 9.30 | 8.99 | 9.03 | 2.22M | +0.33% |
| 2026-06-15 | 9.39 | 9.68 | 8.96 | 9.00 | 1.73M | -1.85% |
| 2026-06-12 | 9.12 | 9.28 | 8.98 | 9.17 | 1.99M | +1.33% |
| 2026-06-11 | 8.44 | 9.06 | 8.43 | 9.05 | 2.68M | +8.38% |
| 2026-06-10 | 8.22 | 8.66 | 8.05 | 8.35 | 3.22M | +0.36% |
| 2026-06-09 | 8.03 | 8.42 | 8.03 | 8.32 | 3.28M | +4.79% |
| 2026-06-08 | 7.76 | 8.01 | 7.75 | 7.94 | 3.69M | +0.38% |
| 2026-06-05 | 8.13 | 8.24 | 7.87 | 7.91 | 2.46M | -1.49% |
| 2026-06-04 | 8.13 | 8.24 | 7.79 | 8.03 | 4.25M | +0.75% |
| 2026-06-03 | 8.00 | 8.09 | 7.92 | 7.97 | 2.60M | -1.12% |
| 2026-06-02 | 8.24 | 8.35 | 8.05 | 8.06 | 3.05M | -2.07% |
| 2026-06-01 | 8.54 | 8.62 | 8.19 | 8.23 | 1.74M | -5.94% |
| 2026-05-29 | 9.14 | 9.17 | 8.72 | 8.75 | 4.21M | -3.95% |
| 2026-05-28 | 9.08 | 9.20 | 8.93 | 9.11 | 3.95M | -1.09% |
| 2026-05-27 | 9.15 | 9.36 | 9.10 | 9.21 | 2.08M | +1.43% |
| 2026-05-26 | 8.93 | 9.11 | 8.92 | 9.08 | 1.58M | +2.83% |
| 2026-05-22 | 9.02 | 9.03 | 8.78 | 8.83 | 235K | -1.94% |
| 2026-05-21 | 8.73 | 9.12 | 8.54 | 9.01 | 1.78M | +0.73% |
| 2026-05-20 | 8.75 | 9.16 | 8.68 | 8.94 | 3.72M | +3.95% |
| 2026-05-19 | 8.25 | 8.72 | 8.15 | 8.60 | 3.51M | +2.99% |
| 2026-05-18 | 8.41 | 8.66 | 8.30 | 8.35 | 2.60M | 0.00% |
| 2026-05-15 | 8.75 | 8.88 | 8.30 | 8.35 | 1.82M | -5.86% |
| 2026-05-14 | 9.07 | 9.15 | 8.77 | 8.87 | 2.22M | -1.22% |
| 2026-05-13 | 8.92 | 9.05 | 8.75 | 8.98 | 1.96M | +2.28% |
| 2026-05-12 | 9.02 | 9.06 | 8.76 | 8.78 | 2.14M | -2.98% |
| 2026-05-11 | 9.21 | 9.31 | 8.85 | 9.05 | 2.27M | -2.58% |
| 2026-05-08 | 9.04 | 9.48 | 8.90 | 9.29 | 1.89M | +3.22% |
| 2026-05-07 | 9.20 | 9.37 | 8.96 | 9.00 | 1.58M | -0.99% |
| 2026-05-06 | 8.99 | 9.38 | 8.98 | 9.09 | 2.90M | +3.89% |
| 2026-05-05 | 9.07 | 9.19 | 8.72 | 8.75 | 2.55M | -3.42% |
| 2026-05-04 | 9.78 | 9.89 | 8.99 | 9.06 | 3.48M | -4.53% |
| 2026-05-01 | 9.17 | 9.54 | 8.91 | 9.49 | 3.60M | +4.17% |
| 2026-04-30 | 8.57 | 9.20 | 8.53 | 9.11 | 4.49M | +5.32% |
| 2026-04-29 | 8.15 | 9.28 | 8.00 | 8.65 | 13.37M | -15.57% |
| 2026-04-28 | 10.65 | 10.74 | 10.22 | 10.24 | 2.55M | -3.35% |
| 2026-04-27 | 10.69 | 10.85 | 10.48 | 10.60 | 1.70M | -0.93% |
| 2026-04-24 | 10.68 | 10.81 | 10.56 | 10.70 | 1.84M | +0.19% |
| 2026-04-23 | 10.45 | 10.73 | 10.45 | 10.68 | 1.46M | +2.20% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OI — Frequently Asked Questions
Quick answers to the most common questions about buying OI stock.
How has OI stock performed recently?
OI declined -36.1% over the past year, below its 5-year annualized CAGR of -8.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OI's all-time high price?
O-I Glass, Inc. reached $60.60 on 2008-04-21. The 52-week high is $16.91. Current 1-year return of -36.1% places the stock further from historical peaks.
Where can I download OI historical price data?
This page provides OI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1991-2026, downloadable in CSV format.