O-I Glass, Inc. (OI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
OI Historical Return
If you invested $1000 in O-I Glass, Inc. (OI) 10 years ago, it would be worth $469.86 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $557.12, while $1000 invested 1 year ago would be worth $633.77. This corresponds to total returns of -53.01%, -44.29%, -36.62%, respectively, with annualized returns of -7.27%, -11.04%, -36.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 9.08 | 9.03 | 9.03 | 9.3 | 8.99 | 2.45M |
| June 15, 2026 | 9.39 | 8.99 | 8.99 | 9.68 | 8.96 | 2.18M |
| June 12, 2026 | 9.12 | 9.17 | 9.17 | 9.28 | 8.98 | 2.03M |
| June 11, 2026 | 8.44 | 9.05 | 9.05 | 9.07 | 8.43 | 3.33M |
| June 10, 2026 | 8.4 | 8.35 | 8.35 | 8.65 | 8.05 | 3.77M |
| June 09, 2026 | 8.03 | 8.32 | 8.32 | 8.42 | 8.03 | 3.34M |
| June 08, 2026 | 7.9 | 7.94 | 7.94 | 8.01 | 7.75 | 3.73M |
| June 05, 2026 | 8.11 | 7.91 | 7.91 | 8.24 | 7.88 | 2.53M |
| June 04, 2026 | 8.13 | 8.03 | 8.03 | 8.24 | 7.8 | 4.3M |
| June 03, 2026 | 8 | 7.97 | 7.97 | 8.09 | 7.91 | 2.6M |
| June 02, 2026 | 8.24 | 8.06 | 8.06 | 8.35 | 8.05 | 3.09M |
| June 01, 2026 | 8.54 | 8.23 | 8.23 | 8.62 | 8.19 | 3.33M |
| May 29, 2026 | 9.14 | 8.75 | 8.75 | 9.17 | 8.72 | 4.94M |
| May 28, 2026 | 9.08 | 9.11 | 9.11 | 9.2 | 8.93 | 4.04M |
| May 27, 2026 | 9.15 | 9.21 | 9.21 | 9.36 | 9.1 | 2.15M |
| May 26, 2026 | 8.93 | 9.08 | 9.08 | 9.1 | 8.92 | 1.36M |
| May 22, 2026 | 9.02 | 8.83 | 8.83 | 9.03 | 8.78 | 1.55M |
| May 21, 2026 | 8.73 | 9.01 | 9.01 | 9.12 | 8.54 | 2.03M |
| May 20, 2026 | 8.75 | 8.94 | 8.94 | 9.16 | 8.68 | 3.79M |
| May 19, 2026 | 8.25 | 8.6 | 8.6 | 8.72 | 8.15 | 3.51M |
| May 18, 2026 | 8.41 | 8.35 | 8.35 | 8.66 | 8.3 | 2.64M |
| May 15, 2026 | 8.75 | 8.35 | 8.35 | 8.88 | 8.3 | 1.82M |
| May 14, 2026 | 9.07 | 8.87 | 8.87 | 9.15 | 8.77 | 2.22M |
| May 13, 2026 | 8.92 | 8.98 | 8.98 | 9.06 | 8.75 | 1.99M |
| May 12, 2026 | 9.02 | 8.78 | 8.78 | 9.06 | 8.76 | 2.18M |
| May 11, 2026 | 9.31 | 9.05 | 9.05 | 9.31 | 8.85 | 2.33M |
| May 08, 2026 | 9.04 | 9.29 | 9.29 | 9.48 | 8.9 | 1.92M |
| May 07, 2026 | 9.19 | 9 | 9 | 9.37 | 8.96 | 1.58M |
| May 06, 2026 | 9.03 | 9.09 | 9.09 | 9.38 | 8.99 | 2.92M |
| May 05, 2026 | 9.08 | 8.75 | 8.75 | 9.19 | 8.72 | 2.57M |
| May 04, 2026 | 9.78 | 9.06 | 9.06 | 9.9 | 8.99 | 3.55M |
| May 01, 2026 | 9.17 | 9.49 | 9.49 | 9.54 | 8.91 | 4.23M |
| April 30, 2026 | 8.58 | 9.11 | 9.11 | 9.2 | 8.53 | 5.21M |
| April 29, 2026 | 8.15 | 8.65 | 8.65 | 9.28 | 8 | 13.37M |
| April 28, 2026 | 10.65 | 10.24 | 10.24 | 10.74 | 10.22 | 3.06M |
| April 27, 2026 | 10.69 | 10.6 | 10.6 | 10.85 | 10.48 | 1.7M |
| April 24, 2026 | 10.67 | 10.7 | 10.7 | 10.82 | 10.53 | 1.88M |
| April 23, 2026 | 10.46 | 10.68 | 10.68 | 10.73 | 10.45 | 1.5M |
| April 22, 2026 | 10.64 | 10.45 | 10.45 | 10.69 | 10.3 | 1.39M |
| April 21, 2026 | 10.9 | 10.57 | 10.57 | 11 | 10.43 | 1.78M |
| April 20, 2026 | 10.85 | 10.94 | 10.94 | 11.08 | 10.76 | 1.57M |
| April 17, 2026 | 10.59 | 10.89 | 10.89 | 11.12 | 10.55 | 1.51M |
| April 16, 2026 | 10.58 | 10.41 | 10.41 | 10.72 | 10.31 | 1.39M |
| April 15, 2026 | 10.79 | 10.59 | 10.59 | 10.85 | 10.52 | 1.31M |
| April 14, 2026 | 11.01 | 10.83 | 10.83 | 11.09 | 10.8 | 870,442 |
| April 13, 2026 | 10.63 | 10.94 | 10.94 | 10.95 | 10.48 | 1.13M |
| April 10, 2026 | 10.86 | 10.76 | 10.76 | 11.02 | 10.67 | 906,074 |
| April 09, 2026 | 10.6 | 10.7 | 10.7 | 10.8 | 10.58 | 1.23M |
| April 08, 2026 | 10.82 | 10.72 | 10.72 | 11.01 | 10.64 | 1.27M |
| April 07, 2026 | 10.24 | 10.3 | 10.3 | 10.38 | 10.13 | 1.3M |
| April 06, 2026 | 10.27 | 10.28 | 10.28 | 10.36 | 10.12 | 1.35M |
| April 02, 2026 | 10.35 | 10.35 | 10.35 | 10.58 | 10.01 | 1.63M |
| April 01, 2026 | 10.55 | 10.61 | 10.61 | 10.76 | 10.5 | 1.42M |
| March 31, 2026 | 10.41 | 10.51 | 10.51 | 10.56 | 10.14 | 3.88M |
| March 30, 2026 | 10.37 | 10.19 | 10.19 | 10.4 | 10.13 | 1.83M |
| March 27, 2026 | 10.46 | 10.25 | 10.25 | 10.52 | 10.17 | 1.67M |
| March 26, 2026 | 10.71 | 10.52 | 10.52 | 10.9 | 10.44 | 1.54M |
AD
