Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
20.03
-0.09 (-0.45%)
Jun 5, 2025, 4:00 PM - Market closed
Olin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 20.24 | 20.30 | 19.69 | 20.03 | 20.03 | -0.45% | 1,721,148 |
| Jun 4, 2025 | 20.31 | 20.33 | 20.00 | 20.12 | 20.12 | -0.54% | 1,330,297 |
| Jun 3, 2025 | 19.17 | 20.30 | 18.71 | 20.23 | 20.23 | 5.53% | 1,984,322 |
| Jun 2, 2025 | 19.43 | 19.43 | 18.81 | 19.17 | 19.17 | -1.24% | 2,071,040 |
| May 30, 2025 | 19.91 | 20.08 | 19.17 | 19.41 | 19.41 | -3.58% | 3,337,704 |
| May 29, 2025 | 20.30 | 20.69 | 19.90 | 20.13 | 20.13 | 1.26% | 1,434,644 |
| May 28, 2025 | 20.37 | 20.49 | 19.87 | 19.88 | 19.88 | -2.55% | 1,396,453 |
| May 27, 2025 | 19.80 | 20.61 | 19.62 | 20.40 | 20.40 | 5.43% | 1,638,695 |
| May 23, 2025 | 19.15 | 19.57 | 18.93 | 19.35 | 19.35 | -0.92% | 1,694,401 |
| May 22, 2025 | 19.49 | 19.68 | 19.34 | 19.53 | 19.53 | -0.31% | 1,221,051 |
| May 21, 2025 | 20.12 | 20.22 | 19.56 | 19.59 | 19.59 | -4.06% | 1,555,357 |
| May 20, 2025 | 20.74 | 20.85 | 20.36 | 20.42 | 20.42 | -1.26% | 1,229,989 |
| May 19, 2025 | 20.62 | 20.79 | 20.35 | 20.68 | 20.68 | -2.13% | 1,193,958 |
| May 16, 2025 | 21.12 | 21.23 | 20.74 | 21.13 | 21.13 | 0.19% | 1,340,649 |
| May 15, 2025 | 21.84 | 21.84 | 20.87 | 21.09 | 21.09 | -4.31% | 2,005,706 |
| May 14, 2025 | 22.24 | 22.44 | 21.70 | 22.04 | 21.83 | -2.09% | 1,554,162 |
| May 13, 2025 | 22.98 | 23.06 | 22.45 | 22.51 | 22.30 | -1.53% | 1,567,445 |
| May 12, 2025 | 22.97 | 23.82 | 22.82 | 22.86 | 22.65 | 7.17% | 1,922,425 |
| May 9, 2025 | 21.62 | 21.89 | 21.21 | 21.33 | 21.13 | -0.37% | 1,214,510 |
| May 8, 2025 | 20.74 | 21.58 | 20.51 | 21.41 | 21.21 | 5.00% | 1,642,996 |
| May 7, 2025 | 20.54 | 20.77 | 20.12 | 20.39 | 20.20 | -0.39% | 1,516,440 |
| May 6, 2025 | 20.46 | 20.80 | 19.94 | 20.47 | 20.28 | -0.82% | 2,070,064 |
| May 5, 2025 | 21.74 | 21.79 | 20.64 | 20.64 | 20.45 | -7.03% | 2,044,950 |
| May 2, 2025 | 22.75 | 22.75 | 20.86 | 22.20 | 21.99 | 2.54% | 4,142,890 |
| May 1, 2025 | 21.75 | 22.00 | 21.53 | 21.65 | 21.45 | 0.14% | 2,369,594 |
| Apr 30, 2025 | 21.61 | 21.71 | 21.11 | 21.62 | 21.42 | -1.86% | 1,620,150 |
| Apr 29, 2025 | 21.94 | 22.35 | 21.58 | 22.03 | 21.82 | 0.73% | 1,772,112 |
| Apr 28, 2025 | 21.95 | 22.42 | 21.54 | 21.87 | 21.67 | -0.59% | 1,673,470 |
| Apr 25, 2025 | 21.79 | 22.15 | 21.69 | 22.00 | 21.79 | -1.03% | 1,098,474 |
| Apr 24, 2025 | 21.28 | 22.38 | 20.95 | 22.23 | 22.02 | 5.26% | 1,412,810 |
| Apr 23, 2025 | 22.52 | 22.76 | 21.00 | 21.12 | 20.92 | -2.27% | 1,958,888 |
| Apr 22, 2025 | 21.41 | 21.77 | 21.06 | 21.61 | 21.41 | 3.45% | 1,914,485 |
| Apr 21, 2025 | 20.55 | 20.93 | 20.22 | 20.89 | 20.69 | - | 1,307,182 |
| Apr 17, 2025 | 20.63 | 21.17 | 20.44 | 20.89 | 20.69 | 2.55% | 1,363,099 |
| Apr 16, 2025 | 20.32 | 20.75 | 19.97 | 20.37 | 20.18 | 0.59% | 1,106,950 |
| Apr 15, 2025 | 20.58 | 20.69 | 20.05 | 20.25 | 20.06 | -3.02% | 1,042,998 |
| Apr 14, 2025 | 20.92 | 21.16 | 20.37 | 20.88 | 20.68 | 2.20% | 1,561,197 |
| Apr 11, 2025 | 19.24 | 20.60 | 19.01 | 20.43 | 20.24 | 4.02% | 2,495,674 |
| Apr 10, 2025 | 21.12 | 21.33 | 19.05 | 19.64 | 19.46 | -10.65% | 2,812,438 |
| Apr 9, 2025 | 17.79 | 22.28 | 17.74 | 21.98 | 21.77 | 22.38% | 4,405,084 |
| Apr 8, 2025 | 20.09 | 20.40 | 17.66 | 17.96 | 17.79 | -6.31% | 2,698,702 |
| Apr 7, 2025 | 19.25 | 20.47 | 18.33 | 19.17 | 18.99 | -4.63% | 3,317,966 |
| Apr 4, 2025 | 20.95 | 20.99 | 19.34 | 20.10 | 19.91 | -8.88% | 3,100,723 |
| Apr 3, 2025 | 23.61 | 23.67 | 22.03 | 22.06 | 21.85 | -10.69% | 2,144,860 |
| Apr 2, 2025 | 23.51 | 24.73 | 23.45 | 24.70 | 24.47 | 3.83% | 1,077,856 |
| Apr 1, 2025 | 24.00 | 24.15 | 23.40 | 23.79 | 23.57 | -1.86% | 1,375,689 |
| Mar 31, 2025 | 24.17 | 24.39 | 23.81 | 24.24 | 24.01 | -1.34% | 2,008,373 |
| Mar 28, 2025 | 25.11 | 25.68 | 24.29 | 24.57 | 24.34 | -2.69% | 1,473,963 |
| Mar 27, 2025 | 24.23 | 25.37 | 23.75 | 25.25 | 25.01 | 1.98% | 1,495,406 |
| Mar 26, 2025 | 24.75 | 25.02 | 24.35 | 24.76 | 24.53 | 0.12% | 1,228,109 |