If you invested $1000 in O-I Glass, Inc. (OI) 10 years ago, it would be worth $375.72 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $455.37, while $1000 invested 1 year ago would be worth $505.42. This corresponds to total returns of -62.43%, -54.46%, -49.46%, respectively, with annualized returns of -9.32%, -14.56%, -49.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.76 | 6.53 | 6.53 | 6.78 | 6.5 | 3.01M |
| September 10, 2026 | 6.58 | 6.63 | 6.63 | 6.67 | 6.46 | 3.07M |
| September 09, 2026 | 6.74 | 6.63 | 6.63 | 6.8 | 6.44 | 4.8M |
| September 08, 2026 | 7.02 | 6.75 | 6.75 | 7.11 | 6.73 | 2.06M |
| September 04, 2026 | 7.1 | 7.14 | 7.14 | 7.19 | 6.93 | 1.77M |
| September 03, 2026 | 7.22 | 7.03 | 7.03 | 7.22 | 6.88 | 2.41M |
| September 02, 2026 | 7.09 | 7.07 | 7.07 | 7.3 | 6.95 | 2.84M |
| September 01, 2026 | 7.23 | 7.02 | 7.02 | 7.29 | 6.98 | 2.78M |
| August 31, 2026 | 7.26 | 7.27 | 7.27 | 7.35 | 7.22 | 2.78M |
| August 28, 2026 | 7.28 | 7.39 | 7.39 | 7.47 | 7.12 | 3.21M |
| August 27, 2026 | 7.27 | 7.21 | 7.21 | 7.43 | 7.16 | 2.24M |
| August 26, 2026 | 7.39 | 7.44 | 7.44 | 7.64 | 7.39 | 1.76M |
| August 25, 2026 | 7.35 | 7.51 | 7.51 | 7.55 | 7.17 | 3.04M |
| August 24, 2026 | 7.33 | 7.25 | 7.25 | 7.59 | 7.18 | 2.99M |
| August 21, 2026 | 6.82 | 7.18 | 7.18 | 7.19 | 6.72 | 4.65M |
| August 20, 2026 | 6.48 | 6.38 | 6.38 | 6.64 | 6.29 | 2.52M |
| August 19, 2026 | 6.44 | 6.58 | 6.58 | 6.62 | 6.42 | 2.33M |
| August 18, 2026 | 6.66 | 6.36 | 6.36 | 6.69 | 6.35 | 2.48M |
| August 17, 2026 | 6.71 | 6.62 | 6.62 | 6.78 | 6.58 | 2.35M |
| August 14, 2026 | 6.77 | 6.79 | 6.79 | 6.87 | 6.69 | 2.48M |
| August 13, 2026 | 6.62 | 6.84 | 6.84 | 6.98 | 6.61 | 3.4M |
| August 12, 2026 | 7.14 | 6.75 | 6.75 | 7.2 | 6.71 | 3.03M |
| August 11, 2026 | 6.99 | 7.15 | 7.15 | 7.24 | 6.95 | 0 |
| August 10, 2026 | 6.92 | 7 | 7 | 7.01 | 6.82 | 2.82M |
| August 07, 2026 | 7.12 | 7.03 | 7.03 | 7.33 | 7.01 | 2.87M |
| August 06, 2026 | 7.42 | 7.1 | 7.1 | 7.51 | 7.08 | 3.2M |
| August 05, 2026 | 7.5 | 7.47 | 7.47 | 7.67 | 7.43 | 3.04M |
| August 04, 2026 | 7.45 | 7.58 | 7.58 | 7.6 | 7.34 | 3.77M |
| August 03, 2026 | 7.3 | 7.45 | 7.45 | 7.47 | 7.2 | 3.1M |
| July 31, 2026 | 7.18 | 7.15 | 7.15 | 7.35 | 7.01 | 3.85M |
| July 30, 2026 | 7.61 | 7.35 | 7.35 | 7.89 | 7.27 | 4.69M |
| July 29, 2026 | 7.79 | 7.7 | 7.7 | 7.91 | 7.19 | 10.36M |
| July 28, 2026 | 9.34 | 9.06 | 9.06 | 9.66 | 8.99 | 5.12M |
| July 27, 2026 | 9.23 | 9.2 | 9.2 | 9.5 | 9.19 | 2.2M |
| July 24, 2026 | 8.94 | 9.08 | 9.08 | 9.11 | 8.85 | 1.89M |
| July 23, 2026 | 8.88 | 8.94 | 8.94 | 9.07 | 8.77 | 2.27M |
| July 22, 2026 | 8.97 | 9.04 | 9.04 | 9.19 | 8.87 | 1.97M |
| July 21, 2026 | 9.04 | 8.88 | 8.88 | 9.14 | 8.8 | 2.3M |
| July 20, 2026 | 9.15 | 8.92 | 8.92 | 9.2 | 8.91 | 1.95M |
| July 17, 2026 | 9.56 | 9.1 | 9.1 | 9.7 | 9.02 | 3M |
| July 16, 2026 | 9.53 | 9.6 | 9.6 | 9.95 | 9.46 | 4.2M |
| July 15, 2026 | 8.42 | 9.39 | 9.39 | 9.42 | 8.42 | 11.53M |
| July 14, 2026 | 9.26 | 8.45 | 8.45 | 9.4 | 8.31 | 11.85M |
| July 13, 2026 | 9.75 | 9.6 | 9.6 | 9.95 | 9.42 | 2.4M |
| July 10, 2026 | 9.44 | 9.68 | 9.68 | 9.76 | 9.35 | 1.95M |
| July 09, 2026 | 9.38 | 9.3 | 9.3 | 9.46 | 9.19 | 1.56M |
| July 08, 2026 | 9.71 | 9.52 | 9.52 | 9.78 | 9.11 | 2.49M |
| July 07, 2026 | 10.1 | 9.87 | 9.87 | 10.13 | 9.82 | 1.55M |
| July 06, 2026 | 9.89 | 10.04 | 10.04 | 10.06 | 9.66 | 1.39M |
| July 02, 2026 | 9.63 | 9.79 | 9.79 | 9.82 | 9.61 | 1.73M |
| July 01, 2026 | 9.64 | 9.59 | 9.59 | 9.82 | 9.48 | 2.75M |
| June 30, 2026 | 9.64 | 9.63 | 9.63 | 9.72 | 9.46 | 2.16M |
| June 29, 2026 | 9.53 | 9.59 | 9.59 | 9.64 | 9.36 | 3.05M |
| June 26, 2026 | 9.33 | 9.71 | 9.71 | 9.73 | 9.33 | 6.74M |
| June 25, 2026 | 9.69 | 9.4 | 9.4 | 9.82 | 9.34 | 2.8M |
| June 24, 2026 | 9.22 | 9.57 | 9.57 | 9.6 | 9.2 | 3.01M |
| June 23, 2026 | 9.05 | 9.09 | 9.09 | 9.34 | 8.95 | 2.51M |
| June 22, 2026 | 9.32 | 9.12 | 9.12 | 9.32 | 8.99 | 2.08M |
| June 18, 2026 | 9.16 | 9.23 | 9.23 | 9.45 | 9.12 | 5.19M |
| June 17, 2026 | 9.02 | 9.06 | 9.06 | 9.47 | 9.02 | 3.54M |