FRA:OLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	20.22	20.22	20.22	20.22	20.22	-0.74%	-
Jul 24, 2026	20.37	20.37	20.37	20.37	20.37	-1.78%	-
Jul 23, 2026	20.74	20.74	20.74	20.74	20.74	0.68%	-
Jul 22, 2026	19.89	20.60	19.89	20.60	20.60	7.43%	730
Jul 21, 2026	19.18	19.18	19.18	19.18	19.18	1.78%	-
Jul 20, 2026	18.84	18.84	18.84	18.84	18.84	1.29%	-
Jul 17, 2026	18.60	18.60	18.60	18.60	18.60	-0.61%	-
Jul 16, 2026	18.72	18.72	18.72	18.72	18.72	0.43%	-
Jul 15, 2026	18.64	18.64	18.64	18.64	18.64	2.33%	-
Jul 14, 2026	18.21	18.21	18.21	18.21	18.21	3.26%	-
Jul 13, 2026	17.64	17.64	17.64	17.64	17.64	2.20%	-
Jul 10, 2026	17.26	17.26	17.26	17.26	17.26	-4.51%	-
Jul 9, 2026	18.10	18.10	18.07	18.07	18.07	1.60%	40
Jul 8, 2026	17.79	17.79	17.79	17.79	17.79	5.27%	-
Jul 7, 2026	16.90	16.90	16.90	16.90	16.90	-2.23%	-
Jul 6, 2026	17.28	17.28	17.28	17.28	17.28	0.23%	-
Jul 3, 2026	17.24	17.24	17.24	17.24	17.24	2.16%	-
Jul 2, 2026	16.88	16.88	16.88	16.88	16.88	-0.71%	-
Jul 1, 2026	17.00	17.00	17.00	17.00	17.00	-5.45%	-
Jun 30, 2026	17.98	17.98	17.98	17.98	17.98	-4.34%	-
Jun 29, 2026	18.79	18.79	18.79	18.79	18.79	2.73%	-
Jun 26, 2026	18.29	18.29	18.29	18.29	18.29	0.11%	-
Jun 25, 2026	18.27	18.27	18.27	18.27	18.27	-1.59%	-
Jun 24, 2026	18.57	18.57	18.57	18.57	18.57	1.87%	-
Jun 23, 2026	18.23	18.23	18.23	18.23	18.23	-2.88%	-
Jun 22, 2026	18.77	18.77	18.77	18.77	18.77	-4.02%	-
Jun 19, 2026	18.73	19.55	18.73	19.55	19.55	-2.01%	10
Jun 18, 2026	19.95	19.95	19.95	19.95	19.95	-1.04%	500
Jun 17, 2026	20.16	20.16	20.16	20.16	20.16	-5.79%	-
Jun 16, 2026	21.40	21.40	21.40	21.40	21.40	-1.06%	-
Jun 15, 2026	21.63	21.63	21.63	21.63	21.63	5.31%	-
Jun 12, 2026	20.54	20.54	20.54	20.54	20.54	0.44%	-
Jun 11, 2026	20.45	20.45	20.45	20.45	20.45	-3.13%	-
Jun 10, 2026	20.71	21.11	20.71	21.11	21.11	2.28%	681
Jun 9, 2026	20.64	20.64	20.64	20.64	20.64	-1.15%	-
Jun 8, 2026	20.88	20.88	20.88	20.88	20.88	0.05%	-
Jun 5, 2026	20.87	20.87	20.87	20.87	20.87	-3.56%	-
Jun 4, 2026	21.64	21.64	21.64	21.64	21.64	-1.01%	-
Jun 3, 2026	21.86	21.86	21.86	21.86	21.86	1.20%	-
Jun 2, 2026	21.60	21.60	21.60	21.60	21.60	-1.23%	-
Jun 1, 2026	21.87	21.87	21.87	21.87	21.87	-3.06%	-
May 29, 2026	22.56	22.56	22.56	22.56	22.56	2.83%	-
May 28, 2026	21.94	21.94	21.94	21.94	21.94	-0.54%	-
May 27, 2026	22.06	22.06	22.06	22.06	22.06	-0.45%	-
May 26, 2026	22.16	22.16	22.16	22.16	22.16	-0.27%	-
May 25, 2026	22.22	22.22	22.22	22.22	22.22	0.73%	-
May 22, 2026	22.06	22.06	22.06	22.06	22.06	-0.50%	-
May 21, 2026	22.17	22.17	22.17	22.17	22.17	0.96%	-
May 20, 2026	21.96	21.96	21.96	21.96	21.96	-3.22%	-
May 19, 2026	22.69	22.69	22.69	22.69	22.69	1.07%	-