O-I Glass, Inc.
OINYSEConsumer Cyclical● Active
$7.85
$-0.07(-0.88%)
Market Cap$1.2B
P/E Ratio—
52W High$16.91
52W Low$7.7543
O-I Glass, Inc.（OI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
oi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.57
Jul 25, 2023
-66.7% from here
5-Year Low5Y
$7.75
Jun 8, 2026
+1.3% from low
IPO Priceadj.
$10.50
Dec 11, 1991
-25.2% since IPO
1 Year Ago
$13.59
Jun 9, 2025
-42.2% in 1Y
5 Years Ago
$19.25
Jun 8, 2021
-59.2% in 5Y
10 Years Ago
$20.15
Jun 8, 2016
-61.0% in 10Y
Historical Price Data · OI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.11 | $8.11 | $7.75 | $7.80 | $7.80 | 309K | -3.82% |
| Jun 5, 2026 | $8.11 | $8.24 | $7.88 | $7.91 | $7.91 | 2.5M | -2.47% |
| Jun 4, 2026 | $8.13 | $8.24 | $7.80 | $8.03 | $8.03 | 4.3M | -1.23% |
| Jun 3, 2026 | $8.00 | $8.09 | $7.92 | $7.97 | $7.97 | 2.7M | -0.38% |
| Jun 2, 2026 | $8.24 | $8.35 | $8.05 | $8.06 | $8.06 | 3.1M | -2.18% |
| Jun 1, 2026 | $8.54 | $8.62 | $8.19 | $8.23 | $8.23 | 3.3M | -3.63% |
| May 29, 2026 | $9.14 | $9.17 | $8.72 | $8.75 | $8.75 | 5.0M | -4.27% |
| May 28, 2026 | $9.08 | $9.20 | $8.93 | $9.11 | $9.11 | 4.0M | +0.33% |
| May 27, 2026 | $9.15 | $9.36 | $9.10 | $9.21 | $9.21 | 2.2M | +0.66% |
| May 26, 2026 | $8.93 | $9.11 | $8.92 | $9.08 | $9.08 | 1.6M | +1.68% |
| May 22, 2026 | $9.02 | $9.03 | $8.78 | $8.83 | $8.83 | 1.5M | -2.11% |
| May 21, 2026 | $8.73 | $9.12 | $8.54 | $9.01 | $9.01 | 2.0M | +3.21% |
| May 20, 2026 | $8.75 | $9.16 | $8.68 | $8.94 | $8.94 | 3.8M | +2.17% |
| May 19, 2026 | $8.25 | $8.72 | $8.14 | $8.60 | $8.60 | 4.0M | +4.24% |
| May 18, 2026 | $8.41 | $8.66 | $8.30 | $8.35 | $8.35 | 2.6M | -0.71% |
| May 15, 2026 | $8.75 | $8.88 | $8.30 | $8.35 | $8.35 | 1.9M | -4.57% |
| May 14, 2026 | $9.07 | $9.15 | $8.77 | $8.87 | $8.87 | 2.2M | -2.21% |
| May 13, 2026 | $8.92 | $9.06 | $8.75 | $8.98 | $8.98 | 2.0M | +0.67% |
| May 12, 2026 | $9.02 | $9.06 | $8.76 | $8.78 | $8.78 | 2.2M | -2.66% |
| May 11, 2026 | $9.31 | $9.31 | $8.85 | $9.05 | $9.05 | 2.3M | -2.79% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OI
Jan 1 → Dec 31 · 6 years2026-47.5%$14.85 → $7.80
-47.5%
2025+34.7%$10.96 → $14.76
+34.7%
2024-33.0%$16.17 → $10.84
-33.0%
2023-1.9%$16.70 → $16.38
-1.9%
2022+37.5%$12.05 → $16.57
+37.5%
2021-37.6%$19.28 → $12.03
-37.6%
Best Year2022 · +37.5%
Worst Year2026 · -47.5%
Positive Years2 / 6
Avg Annual Return-8.0%
6Y Total Return-59.5%
6Y CAGR~-14.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in OI?
If you invested $1,000 in OI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$390
Total Return-61.0%
CAGR~-9.0% / yr
Profit$-610
Based on Jun 8, 2016 · $20.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
O-I Glass, Inc.（OI）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OI 历史股价FMP 日线复权 OHLCV