FRA:OLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	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%	-
May 18, 2026	22.45	22.45	22.45	22.45	22.45	-2.77%	-
May 15, 2026	23.09	23.09	23.09	23.09	23.09	-2.53%	-
May 14, 2026	23.69	23.69	23.69	23.69	23.69	3.23%	-
May 13, 2026	23.12	23.12	23.12	23.12	22.95	-2.08%	-
May 12, 2026	23.61	23.61	23.61	23.61	23.44	5.64%	-
May 11, 2026	22.35	22.35	22.35	22.35	22.18	-0.40%	-
May 8, 2026	22.44	22.44	22.44	22.44	22.27	-7.58%	-
May 7, 2026	24.28	24.28	24.28	24.28	24.10	0.66%	-
May 6, 2026	24.12	24.12	24.12	24.12	23.94	-0.04%	-
May 5, 2026	24.13	24.13	24.13	24.13	23.95	0.58%	-
May 4, 2026	23.99	23.99	23.99	23.99	23.81	4.76%	-
Apr 30, 2026	22.90	22.90	22.90	22.90	22.73	1.69%	-
Apr 29, 2026	22.52	22.52	22.52	22.52	22.35	0.31%	-
Apr 28, 2026	22.45	22.45	22.45	22.45	22.28	0.31%	-
Apr 27, 2026	22.38	22.38	22.38	22.38	22.21	1.50%	-
Apr 24, 2026	22.05	22.05	22.05	22.05	21.89	-1.61%	-
Apr 23, 2026	22.41	22.41	22.41	22.41	22.24	-2.01%	-
Apr 22, 2026	22.87	22.87	22.87	22.87	22.70	2.05%	-
Apr 21, 2026	22.41	22.41	22.41	22.41	22.24	-0.40%	-
Apr 20, 2026	21.73	22.50	21.73	22.50	22.33	-3.52%	195
Apr 17, 2026	23.32	23.32	23.32	23.32	23.15	0.87%	-