Olin Corporation (FRA:OLN)
Germany · Delayed Price · Currency is EUR 19.30
-0.60 (-3.02%)
At close: Oct 23, 2025
Olin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | 100 |
| Oct 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 100 |
| Oct 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Oct 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | 100 |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 100 |
| Oct 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | 100 |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.12% | 100 |
| Oct 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -9.35% | 100 |
| Oct 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | 100 |
| Oct 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | 100 |
| Oct 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | 100 |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 100 |
| Oct 6, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | 100 |
| Oct 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 100 |
| Oct 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 100 |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Sep 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.70% | 250 |
| Sep 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Sep 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.21% | - |
| Sep 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Sep 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -4.90% | 100 |
| Sep 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | 100 |
| Sep 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 100 |
| Sep 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 100 |
| Sep 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 100 |
| Sep 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | 100 |
| Sep 15, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -2.65% | 100 |
| Sep 12, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 0.89% | 21 |
| Sep 11, 2025 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 3.70% | 133 |
| Sep 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 10 |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | 10 |
| Sep 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | 10 |
| Sep 5, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -0.95% | 10 |
| Sep 4, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 115 |
| Sep 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 125 |
| Sep 2, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 125 |
| Sep 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Aug 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Aug 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Aug 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.63 | 1.54% | - |
| Aug 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.33 | - | - |
| Aug 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.33 | - | - |
| Aug 22, 2025 | 17.90 | 19.50 | 17.90 | 19.50 | 19.33 | 8.33% | 55 |
| Aug 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | - | - |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 0.56% | - |
| Aug 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | -1.65% | - |
| Aug 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | -0.55% | - |
| Aug 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.14 | 1.67% | - |
| Aug 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 2.86% | - |