Olin Corporation (FRA:OLN)
Germany · Delayed Price · Currency is EUR 17.20
-2.00 (-10.42%)
At close: Jan 30, 2026
Olin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.40% | - |
| Dec 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Dec 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Dec 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Dec 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Nov 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Nov 27, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 17.92 | 4.02% | 36 |
| Nov 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | 2.35% | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.83 | -1.16% | - |
| Nov 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | 8.18% | - |
| Nov 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | -3.05% | - |
| Nov 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -0.61% | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | 0.61% | 25 |
| Nov 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -4.65% | 50 |
| Nov 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | -2.27% | - |