If you invested $1000 in O-I Glass, Inc. (OI) 10 years ago, it would be worth $380.87 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $459.5, while $1000 invested 1 year ago would be worth $511.98. This corresponds to total returns of -61.91%, -54.05%, -48.8%, respectively, with annualized returns of -9.2%, -14.41%, -48.8%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 6 | 6.41 | 6.41 | 6.64 | 6 | 5.69M |
| October 21, 2026 | 5.9 | 6.04 | 6.04 | 6.07 | 5.85 | 2.92M |
| October 20, 2026 | 5.91 | 5.91 | 5.91 | 5.97 | 5.81 | 3.52M |
| October 19, 2026 | 5.77 | 5.9 | 5.9 | 6 | 5.77 | 3M |
| October 16, 2026 | 5.95 | 5.83 | 5.83 | 6 | 5.77 | 2.5M |
| October 15, 2026 | 5.85 | 5.92 | 5.92 | 6.02 | 5.8 | 2.91M |
| October 14, 2026 | 5.7 | 5.75 | 5.75 | 5.85 | 5.53 | 2.33M |
| October 13, 2026 | 6.01 | 5.9 | 5.9 | 6.04 | 5.84 | 2.22M |
| October 12, 2026 | 6.03 | 5.92 | 5.92 | 6.1 | 5.91 | 3.87M |
| October 09, 2026 | 6.19 | 6.08 | 6.08 | 6.23 | 5.95 | 2.67M |
| October 08, 2026 | 5.79 | 6.17 | 6.17 | 6.2 | 5.76 | 6.03M |
| October 07, 2026 | 5.67 | 5.78 | 5.78 | 5.83 | 5.63 | 4.14M |
| October 06, 2026 | 5.62 | 5.75 | 5.75 | 5.77 | 5.57 | 3.6M |
| October 05, 2026 | 5.37 | 5.57 | 5.57 | 5.59 | 5.3 | 4.56M |
| October 02, 2026 | 5.75 | 5.6 | 5.6 | 5.78 | 5.56 | 2.87M |
| October 01, 2026 | 5.65 | 5.65 | 5.65 | 5.71 | 5.51 | 3.77M |
| September 30, 2026 | 5.65 | 5.65 | 5.65 | 5.77 | 5.62 | 4.15M |
| September 29, 2026 | 5.78 | 5.64 | 5.64 | 5.86 | 5.61 | 4.24M |
| September 28, 2026 | 5.78 | 5.78 | 5.78 | 5.88 | 5.65 | 4.91M |
| September 25, 2026 | 6.01 | 5.86 | 5.86 | 6.09 | 5.8 | 3.82M |
| September 24, 2026 | 6.03 | 5.86 | 5.86 | 6.07 | 5.84 | 3.48M |
| September 23, 2026 | 6.17 | 6.07 | 6.07 | 6.18 | 6.01 | 2.67M |
| September 22, 2026 | 6.27 | 6.19 | 6.19 | 6.33 | 6.08 | 2.85M |
| September 21, 2026 | 6.13 | 6.09 | 6.09 | 6.22 | 6.04 | 3.41M |
| September 18, 2026 | 6.17 | 6.07 | 6.07 | 6.23 | 6.07 | 7.9M |
| September 17, 2026 | 6.24 | 6.2 | 6.2 | 6.37 | 6.15 | 3.77M |
| September 16, 2026 | 6.43 | 6.15 | 6.15 | 6.47 | 6.07 | 5.55M |
| September 15, 2026 | 6.43 | 6.34 | 6.34 | 6.48 | 6.31 | 2.43M |
| 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 |