O-I Glass, Inc. (OI) NYSE

8.06

-0.17(-2.07%)

Updated at June 02 04:00PM

Currency In USD

OI Historical Return

If you invested $1000 in O-I Glass, Inc. (OI) 10 years ago, it would be worth $424.43 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $420.67, while $1000 invested 1 year ago would be worth $622.39. This corresponds to total returns of -57.56%, -57.93%, -37.76%, respectively, with annualized returns of -8.21%, -15.89%, -37.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	10.81	10.82	10.82	10.88	10.63	1.65M
March 24, 2026	10.25	10.61	10.61	10.77	10.25	1.76M
March 23, 2026	10.22	10.41	10.41	10.46	10.06	2.7M
March 20, 2026	10.24	9.86	9.86	10.39	9.84	5.18M
March 19, 2026	10.12	10.35	10.35	10.39	9.91	3.78M
March 18, 2026	10.4	10.4	10.4	10.77	10.38	2.21M
March 17, 2026	10.57	10.71	10.71	10.71	10.37	3.47M
March 16, 2026	10.76	10.48	10.48	10.84	10.45	2.62M
March 13, 2026	11.08	10.62	10.62	11.1	10.57	3.09M
March 12, 2026	11.2	10.98	10.98	11.27	10.78	2.88M
March 11, 2026	11.54	11.35	11.35	11.77	11.32	2.4M
March 10, 2026	11.6	11.66	11.66	11.91	11.47	2.69M
March 09, 2026	11.25	11.61	11.61	11.61	10.89	3.44M