O-I Glass, Inc. (OI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
OI Historical Performance
Short-Term Returns
OI Stock Price Trajectory (2011–2026)
As of May 6, 2026, O-I Glass, Inc. (OI) trades at $9.09, representing a -30.9% return over the past year. The stock has delivered a -49.9% total return over five years (-12.9% 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 -85.0%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers AMBP (+12.8% 1Y), SEE (+45.6% 1Y), and SLGN (-25.2% 1Y), OI has underperformed the peer group average. Compare OI vs AMBP →
OI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 10.64 | 10.69 | 10.30 | 10.45 | 1.37M | -1.14% |
| 2026-04-21 | 10.90 | 10.99 | 10.43 | 10.57 | 1.74M | -3.38% |
| 2026-04-20 | 10.85 | 11.07 | 10.76 | 10.94 | 1.53M | +0.46% |
| 2026-04-17 | 10.59 | 11.12 | 10.55 | 10.89 | 1.43M | +4.61% |
| 2026-04-16 | 10.58 | 10.72 | 10.30 | 10.41 | 1.35M | -1.70% |
| 2026-04-15 | 10.79 | 10.85 | 10.52 | 10.59 | 1.25M | -2.22% |
| 2026-04-14 | 10.99 | 11.09 | 10.80 | 10.83 | 824K | -1.01% |
| 2026-04-13 | 10.65 | 10.95 | 10.48 | 10.94 | 931K | +1.67% |
| 2026-04-10 | 10.70 | 11.02 | 10.67 | 10.76 | 871K | +0.56% |
| 2026-04-09 | 10.60 | 10.80 | 10.57 | 10.70 | 1.19M | -0.19% |
| 2026-04-08 | 10.86 | 11.01 | 10.64 | 10.72 | 1.22M | +4.08% |
| 2026-04-07 | 10.24 | 10.38 | 10.13 | 10.30 | 1.24M | +0.19% |
| 2026-04-06 | 10.27 | 10.36 | 10.12 | 10.28 | 1.31M | -0.68% |
| 2026-04-02 | 10.21 | 10.58 | 10.02 | 10.35 | 1.40M | -2.40% |
| 2026-04-01 | 10.55 | 10.76 | 10.50 | 10.61 | 1.08M | +0.90% |
| 2026-03-31 | 10.41 | 10.55 | 10.14 | 10.51 | 3.78M | +3.14% |
| 2026-03-30 | 10.37 | 10.40 | 10.13 | 10.19 | 1.79M | -0.59% |
| 2026-03-27 | 10.46 | 10.52 | 10.17 | 10.25 | 1.34M | -2.57% |
| 2026-03-26 | 10.71 | 10.90 | 10.44 | 10.52 | 1.49M | -2.77% |
| 2026-03-25 | 10.82 | 10.88 | 10.63 | 10.82 | 1.65M | +1.98% |
See OI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OI vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonOI — Frequently Asked Questions
Quick answers to the most common questions about buying OI stock.
How has OI stock performed recently?
OI declined -30.9% over the past year, below its 5-year annualized CAGR of -12.9%. 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 -30.9% 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 2011-2026, downloadable in CSV format.