O-I Glass, Inc. (OI) Stock Price History
Historical prices from 1991 to 2026
- 1M
- -10.1%
- 3M
- -27.2%
- YTD
- -65.9%
- 1Y
- -60.8%
- 3Y
- -29.1%
- 5Y
- -16.9%
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
- -59.9%
OI Stock Price Trajectory (1991–2026)
As of November 8, 2026, O-I Glass, Inc. (OI) trades at $5.17, representing a -60.8% return over the past year. The stock has delivered a -60.3% total return over five years (-16.9% 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 -91.5%, currently trading 44% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers AMBP (+42.2% 1Y), SLGN (+7.5% 1Y), and ATR (+22.7% 1Y), OI has underperformed the peer group average. Compare OI vs AMBP →
OI Historical Price Data · from 1991
Rows 1–50 of 8,789| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 5.20 | 5.44 | 5.13 | 5.17 | 2.64M | -4.08% |
| 2026-11-05 | 5.58 | 5.62 | 5.13 | 5.39 | 3.30M | -1.64% |
| 2026-11-04 | 5.29 | 5.57 | 5.26 | 5.48 | 3.31M | +7.03% |
| 2026-11-03 | 5.14 | 5.19 | 4.84 | 5.12 | 6.99M | -1.54% |
| 2026-11-02 | 5.17 | 5.36 | 5.12 | 5.20 | 6.06M | +1.56% |
| 2026-10-30 | 5.29 | 5.34 | 5.00 | 5.12 | 6.60M | -3.21% |
| 2026-10-29 | 5.49 | 5.61 | 5.21 | 5.29 | 5.41M | -6.04% |
| 2026-10-28 | 5.97 | 6.11 | 5.41 | 5.63 | 8.73M | -12.44% |
| 2026-10-27 | 6.44 | 6.51 | 6.31 | 6.43 | 6.09M | -0.16% |
| 2026-10-26 | 6.44 | 6.51 | 6.33 | 6.44 | 3.73M | -0.46% |
| 2026-10-23 | 6.36 | 6.49 | 6.23 | 6.47 | 3.81M | +0.94% |
| 2026-10-22 | 6.00 | 6.64 | 6.00 | 6.41 | 5.69M | +6.13% |
| 2026-10-21 | 5.90 | 6.07 | 5.85 | 6.04 | 2.92M | +2.20% |
| 2026-10-20 | 5.91 | 5.97 | 5.81 | 5.91 | 3.52M | +0.17% |
| 2026-10-19 | 5.77 | 6.00 | 5.77 | 5.90 | 3.00M | +1.20% |
| 2026-10-16 | 5.95 | 6.00 | 5.77 | 5.83 | 2.50M | -1.52% |
| 2026-10-15 | 5.85 | 6.02 | 5.81 | 5.92 | 2.91M | +2.96% |
| 2026-10-14 | 5.70 | 5.85 | 5.53 | 5.75 | 2.33M | -2.54% |
| 2026-10-13 | 6.01 | 6.04 | 5.84 | 5.90 | 2.22M | -0.34% |
| 2026-10-12 | 6.03 | 6.10 | 5.91 | 5.92 | 3.87M | -2.63% |
| 2026-10-09 | 6.19 | 6.23 | 5.95 | 6.08 | 2.67M | -1.46% |
| 2026-10-08 | 5.79 | 6.20 | 5.76 | 6.17 | 6.03M | +6.75% |
| 2026-10-07 | 5.67 | 5.83 | 5.63 | 5.78 | 4.14M | +0.52% |
| 2026-10-06 | 5.62 | 5.77 | 5.57 | 5.75 | 3.60M | +3.23% |
| 2026-10-05 | 5.37 | 5.59 | 5.30 | 5.57 | 4.56M | -0.54% |
| 2026-10-02 | 5.75 | 5.78 | 5.56 | 5.60 | 2.87M | -0.88% |
| 2026-10-01 | 5.65 | 5.71 | 5.51 | 5.65 | 3.77M | 0.00% |
| 2026-09-30 | 5.65 | 5.77 | 5.62 | 5.65 | 4.16M | +0.18% |
| 2026-09-29 | 5.78 | 5.86 | 5.61 | 5.64 | 4.24M | -2.42% |
| 2026-09-28 | 5.78 | 5.88 | 5.65 | 5.78 | 4.91M | -1.37% |
| 2026-09-25 | 6.01 | 6.09 | 5.80 | 5.86 | 3.82M | 0.00% |
| 2026-09-24 | 6.03 | 6.07 | 5.84 | 5.86 | 3.48M | -3.46% |
| 2026-09-23 | 6.17 | 6.18 | 6.01 | 6.07 | 2.67M | -1.94% |
| 2026-09-22 | 6.27 | 6.33 | 6.08 | 6.19 | 2.85M | +1.64% |
| 2026-09-21 | 6.17 | 6.21 | 6.04 | 6.09 | 3.41M | +0.33% |
| 2026-09-18 | 6.17 | 6.23 | 6.07 | 6.07 | 7.90M | -2.10% |
| 2026-09-17 | 6.24 | 6.37 | 6.15 | 6.20 | 3.77M | +0.81% |
| 2026-09-16 | 6.43 | 6.47 | 6.07 | 6.15 | 5.55M | -3.00% |
| 2026-09-15 | 6.43 | 6.48 | 6.31 | 6.34 | 2.43M | -1.25% |
| 2026-09-14 | 6.46 | 6.64 | 6.38 | 6.42 | 2.90M | -1.68% |
| 2026-09-11 | 6.76 | 6.78 | 6.50 | 6.53 | 3.01M | -1.51% |
| 2026-09-10 | 6.58 | 6.67 | 6.46 | 6.63 | 3.07M | 0.00% |
| 2026-09-09 | 6.74 | 6.80 | 6.44 | 6.63 | 4.80M | -1.78% |
| 2026-09-08 | 7.02 | 7.11 | 6.73 | 6.75 | 2.07M | -5.46% |
| 2026-09-04 | 7.10 | 7.19 | 6.93 | 7.14 | 1.77M | +1.56% |
| 2026-09-03 | 7.22 | 7.22 | 6.88 | 7.03 | 2.41M | -0.57% |
| 2026-09-02 | 7.09 | 7.30 | 6.95 | 7.07 | 2.84M | +0.71% |
| 2026-09-01 | 7.23 | 7.29 | 6.98 | 7.02 | 2.78M | -3.44% |
| 2026-08-31 | 7.26 | 7.35 | 7.22 | 7.27 | 2.78M | -1.62% |
| 2026-08-28 | 7.28 | 7.47 | 7.12 | 7.39 | 3.21M | +2.50% |
OI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -60.8% over the past year, below its 5-year annualized CAGR of -16.9%. 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 -60.8% 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.