Olin Corporation (FRA:OLN)
Germany · Delayed Price · Currency is EUR 20.60
-0.40 (-1.90%)
At close: Feb 20, 2026
Olin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Feb 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | - |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -8.26% | - |
| Feb 17, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | 141 |
| Feb 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Feb 13, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | -1.82% | 441 |
| Feb 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | 30 |
| Feb 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.88% | - |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Feb 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 6.67% | - |
| Feb 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -8.88% | - |
| Feb 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 11.46% | - |
| Feb 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| Feb 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 8.77% | - |
| Feb 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Jan 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -10.42% | 390 |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jan 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | - |
| Jan 27, 2026 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -4.90% | 1 |
| Jan 26, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | -1.92% | 300 |
| Jan 23, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 2.97% | 50 |
| Jan 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 6.32% | - |
| Jan 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | - |
| Jan 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Jan 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | 60 |
| Jan 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jan 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Jan 14, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Jan 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Jan 12, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | 75 |
| Jan 9, 2026 | 17.70 | 20.00 | 17.70 | 20.00 | 20.00 | 10.50% | 2,465 |
| Jan 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.23% | - |
| Jan 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Jan 6, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 4.40% | 3 |
| Jan 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | - |
| Jan 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Dec 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Dec 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Dec 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Dec 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Dec 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Dec 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.28% | - |
| Dec 15, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Dec 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Dec 11, 2025 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | 8.67% | 500 |
| Dec 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Dec 9, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -4.47% | - |
| Dec 8, 2025 | 17.30 | 17.90 | 17.30 | 17.90 | 17.90 | 2.87% | 1,566 |