O I Glass Stock Price History

OI Stock  USD 15.67  0.10  0.64%   
Below is the normalized historical share price chart for O I Glass extending back to December 11, 1991. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of O I stands at 15.67, as last reported on the 5th of July, with the highest price reaching 15.77 and the lowest price hitting 15.50 during the day.
IPO Date
11th of December 1991
200 Day MA
12.2116
50 Day MA
13.5414
Beta
0.951
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in O I Stock, it is important to understand the factors that can impact its price. O I appears to be not too volatile, given 3 months investment horizon. O I Glass maintains Sharpe Ratio (i.e., Efficiency) of 0.28, which implies the company had a 0.28 % return per unit of volatility over the last 3 months. By examining O I's technical indicators, you can evaluate if the expected return of 0.71% is justified by implied risk. Please evaluate O I's market risk adjusted performance of 0.4353, and Coefficient Of Variation of 536.53 to confirm if our risk estimates are consistent with your expectations.
As of now, O I's Common Stock is increasing as compared to previous years. The O I's current Stock Based Compensation is estimated to increase to about 20 M, while Total Stockholder Equity is projected to decrease to under 891.1 M. . O I Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2763

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsOI
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.58
  actual daily
23
77% of assets are more volatile

Expected Return

 0.71
  actual daily
14
86% of assets have higher returns

Risk-Adjusted Return

 0.28
  actual daily
21
79% of assets perform better
Based on monthly moving average O I is performing at about 21% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of O I by adding it to a well-diversified portfolio.
Price Book
2.1758
Enterprise Value Ebitda
9.275
Price Sales
0.3726
Shares Float
140.1 M
Wall Street Target Price
16.3

O I Stock Price History Chart

There are several ways to analyze O I Stock price data. The simplest method is using a basic O I candlestick price chart, which shows O I price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 3, 202515.67
Lowest PriceApril 8, 20259.62

O I July 5, 2025 Stock Price Synopsis

Various analyses of O I's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell O I Stock. It can be used to describe the percentage change in the price of O I from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of O I Stock.
O I Price Rate Of Daily Change 1.01 
O I Price Action Indicator 0.08 
O I Price Daily Balance Of Power 0.37 

O I July 5, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in O I Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use O I intraday prices and daily technical indicators to check the level of noise trading in O I Stock and then apply it to test your longer-term investment strategies against O I.

O I Stock Price History Data

The price series of O I for the period between Sun, Apr 6, 2025 and Sat, Jul 5, 2025 has a statistical range of 6.05 with a coefficient of variation of 11.23. The daily prices for the period are spread out with arithmetic mean of 12.89. The median price for the last 90 days is 13.19. The company issued dividends to stockholders on 2020-02-27.
OpenHighLowCloseVolume
07/05/2025
 15.60  15.77  15.50  15.67 
07/03/2025 15.60  15.77  15.50  15.67  711,000 
07/02/2025 15.19  15.59  15.06  15.57  1,325,609 
07/01/2025
 14.74  15.28  14.71  15.13  1,920,900 
06/30/2025 15.12  15.12  14.64  14.74  2,227,367 
06/27/2025
 15.55  15.58  14.89  15.06  3,853,081 
06/26/2025
 15.27  15.57  15.24  15.51  2,260,928 
06/25/2025 14.98  15.33  14.87  15.19  2,393,159 
06/24/2025
 14.50  14.83  14.50  14.70  3,006,006 
06/23/2025 13.97  14.80  13.95  14.39  4,481,223 
06/20/2025
 13.58  14.14  13.51  14.02  3,806,955 
06/18/2025
 13.51  13.74  13.48  13.51  795,604 
06/17/2025
 13.67  13.80  13.54  13.60  697,950 
06/16/2025
 13.61  13.90  13.52  13.80  871,767 
06/13/2025 13.54  13.70  13.40  13.56  1,248,100 
06/12/2025
 13.79  13.97  13.57  13.75  1,223,260 
06/11/2025
 13.63  14.06  13.57  14.01  1,518,164 
06/10/2025
 13.61  13.75  13.57  13.65  1,134,000 
06/09/2025 13.79  13.80  13.57  13.59  941,621 
06/06/2025
 13.44  13.64  13.44  13.62  1,066,773 
06/05/2025
 13.21  13.30  12.88  13.25  731,987 
06/04/2025 12.99  13.30  12.90  13.04  1,265,200 
06/03/2025
 12.84  13.07  12.70  12.95  830,800 
06/02/2025
 13.11  13.25  12.81  12.89  1,516,017 
05/30/2025
 13.10  13.22  12.95  13.11  1,302,537 
05/29/2025
 13.21  13.21  12.99  13.17  848,761 
05/28/2025 13.35  13.35  13.00  13.06  702,878 
05/27/2025
 13.20  13.44  13.13  13.41  874,101 
05/23/2025
 12.99  13.18  12.99  13.05  781,882 
05/22/2025
 13.48  13.48  13.12  13.19  781,366 
05/21/2025
 13.72  13.82  13.50  13.54  1,050,300 
05/20/2025
 13.55  13.96  13.50  13.88  1,895,402 
05/19/2025 13.14  13.54  13.08  13.52  1,326,267 
05/16/2025
 13.58  13.60  13.26  13.27  956,323 
05/15/2025 13.60  13.73  13.49  13.66  1,626,657 
05/14/2025 13.78  13.86  13.64  13.74  1,049,400 
05/13/2025
 13.93  13.98  13.73  13.78  850,445 
05/12/2025
 14.04  14.28  13.63  13.79  2,150,175 
05/09/2025
 13.20  13.45  13.08  13.44  853,884 
05/08/2025
 13.04  13.23  12.89  13.09  1,975,469 
05/07/2025 13.26  13.30  12.80  12.87  1,209,100 
05/06/2025
 13.17  13.39  13.05  13.15  1,212,581 
05/05/2025
 13.12  13.48  13.03  13.25  1,152,652 
05/02/2025
 13.11  13.33  12.84  13.22  1,637,066 
05/01/2025 12.64  13.21  12.64  12.81  1,585,000 
04/30/2025
 12.70  12.85  12.29  12.66  2,269,484 
04/29/2025
 11.98  12.23  11.93  12.15  1,309,689 
04/28/2025
 11.85  12.17  11.83  11.97  1,010,180 
04/25/2025
 11.81  11.98  11.70  11.93  1,412,030 
04/24/2025
 11.25  12.05  11.13  11.93  1,704,200 
04/23/2025
 11.53  11.85  11.14  11.23  1,753,947 
04/22/2025
 10.95  11.37  10.89  11.33  1,273,307 
04/21/2025
 10.86  10.95  10.71  10.78  934,336 
04/17/2025
 10.84  11.08  10.83  10.95  1.00 
04/16/2025
 10.82  10.92  10.65  10.82  863,177 
04/15/2025
 10.88  11.04  10.77  10.80  1,278,346 
04/14/2025
 10.84  11.08  10.77  10.98  1,645,067 
04/11/2025
 10.29  10.65  10.03  10.65  1,338,242 
04/10/2025 10.25  10.45  9.89  10.27  1,851,709 
04/09/2025
 9.49  10.68  9.23  10.53  3,210,406 
04/08/2025
 10.41  10.67  9.52  9.62  2,441,069 

About O I Stock history

O I investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for O I is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in O I Glass will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing O I stock prices may prove useful in developing a viable investing in O I
Last ReportedProjected for Next Year
Common Stock Shares Outstanding154.6 M167.2 M
Net Income Applicable To Common Shares671.6 M705.2 M

O I Quarterly Net Working Capital

460 Million

O I Stock Technical Analysis

O I technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of O I technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of O I trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Alpha Finder Now

   

Alpha Finder

Use alpha and beta coefficients to find investment opportunities after accounting for the risk
All  Next Launch Module

O I Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for O I's price direction in advance. Along with the technical and fundamental analysis of O I Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of O I to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for O I Stock analysis

When running O I's price analysis, check to measure O I's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy O I is operating at the current time. Most of O I's value examination focuses on studying past and present price action to predict the probability of O I's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move O I's price. Additionally, you may evaluate how the addition of O I to your portfolios can decrease your overall portfolio volatility.
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators