Olin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	41.22	41.74	40.84	40.86	40.86	-0.41%	1,257,252
Oct 31, 2024	41.16	41.51	40.75	41.03	41.03	-0.24%	1,701,661
Oct 30, 2024	40.74	41.79	40.74	41.13	41.13	0.59%	1,193,338
Oct 29, 2024	41.47	41.74	40.84	40.89	40.89	-1.97%	1,639,165
Oct 28, 2024	41.08	42.44	41.08	41.71	41.71	0.68%	1,773,328
Oct 25, 2024	41.96	43.84	40.91	41.43	41.43	-8.02%	4,433,972
Oct 24, 2024	45.54	45.69	44.86	45.04	45.04	-0.13%	2,229,669
Oct 23, 2024	45.48	45.81	44.76	45.10	45.10	-1.44%	1,258,451
Oct 22, 2024	45.76	45.93	45.17	45.76	45.76	0.07%	1,115,194
Oct 21, 2024	47.03	47.21	45.66	45.73	45.73	-2.70%	847,222
Oct 18, 2024	47.91	48.00	46.91	47.00	47.00	-0.86%	1,119,873
Oct 17, 2024	47.24	47.55	46.55	47.41	47.41	0.59%	881,839
Oct 16, 2024	46.98	47.45	46.70	47.13	47.13	1.49%	1,106,633
Oct 15, 2024	47.16	47.58	46.40	46.44	46.44	-2.31%	1,031,960
Oct 14, 2024	47.25	47.65	46.74	47.54	47.54	0.27%	1,001,777
Oct 11, 2024	46.91	47.80	46.91	47.41	47.41	0.62%	891,252
Oct 10, 2024	46.63	47.46	46.26	47.12	47.12	0.58%	1,408,969
Oct 9, 2024	46.44	47.32	45.76	46.85	46.85	1.12%	889,205
Oct 8, 2024	46.79	47.00	45.70	46.33	46.33	-3.40%	990,911
Oct 7, 2024	47.53	48.00	47.34	47.96	47.96	-0.04%	719,889
Oct 4, 2024	47.80	48.48	47.50	47.98	47.98	1.95%	747,586
Oct 3, 2024	46.58	47.16	46.10	47.06	47.06	0.04%	920,517
Oct 2, 2024	47.64	47.99	47.03	47.04	47.04	-1.22%	802,444
Oct 1, 2024	47.83	48.12	47.21	47.62	47.62	-0.75%	1,082,808
Sep 30, 2024	48.75	48.80	47.61	47.98	47.98	-2.02%	1,822,478
Sep 27, 2024	48.85	49.60	48.57	48.97	48.97	0.93%	1,776,655
Sep 26, 2024	46.02	48.59	45.98	48.52	48.52	6.97%	1,933,266
Sep 25, 2024	46.03	46.12	45.16	45.36	45.36	-1.39%	918,187
Sep 24, 2024	45.10	46.43	45.03	46.00	46.00	3.32%	1,657,700
Sep 23, 2024	44.49	44.94	44.15	44.52	44.52	0.95%	2,037,363
Sep 20, 2024	44.13	44.60	43.50	44.10	44.10	-1.83%	5,637,627
Sep 19, 2024	44.29	44.95	43.73	44.92	44.92	4.30%	1,769,788
Sep 18, 2024	43.41	44.23	42.76	43.07	43.07	-1.03%	1,261,051
Sep 17, 2024	43.35	44.05	43.19	43.52	43.52	1.00%	955,944
Sep 16, 2024	43.06	43.64	42.42	43.09	43.09	0.30%	1,148,566
Sep 13, 2024	42.37	43.60	42.28	42.96	42.96	2.73%	1,222,551
Sep 12, 2024	40.96	41.85	40.77	41.82	41.82	2.45%	1,077,786
Sep 11, 2024	40.49	40.90	39.47	40.82	40.82	1.09%	1,325,635
Sep 10, 2024	41.31	41.50	40.32	40.38	40.38	-2.35%	1,139,370
Sep 9, 2024	41.51	42.05	41.11	41.35	41.35	-0.58%	963,411
Sep 6, 2024	42.15	42.81	41.40	41.59	41.59	-1.61%	724,655
Sep 5, 2024	42.88	42.88	41.80	42.27	42.27	-0.89%	879,517
Sep 4, 2024	42.15	42.81	42.07	42.65	42.65	1.21%	903,342
Sep 3, 2024	42.87	43.19	42.01	42.14	42.14	-3.50%	976,576
Aug 30, 2024	43.85	43.98	43.01	43.67	43.67	0.28%	917,673
Aug 29, 2024	43.56	43.99	43.16	43.55	43.55	0.83%	580,165
Aug 28, 2024	43.69	44.00	43.01	43.19	43.19	-2.40%	975,830
Aug 27, 2024	44.13	44.47	43.76	44.25	44.25	-0.29%	935,235
Aug 26, 2024	44.88	45.29	44.35	44.38	44.38	-0.16%	841,735
Aug 23, 2024	43.18	44.54	42.73	44.45	44.45	3.93%	824,207
Aug 22, 2024	43.47	43.60	42.71	42.77	42.77	-1.50%	668,619
Aug 21, 2024	43.22	43.63	43.00	43.42	43.42	1.54%	895,933
Aug 20, 2024	42.94	43.15	42.17	42.76	42.76	-0.81%	1,142,107
Aug 19, 2024	42.61	43.43	42.59	43.11	43.11	1.27%	1,145,923
Aug 16, 2024	41.87	42.60	41.81	42.57	42.57	1.26%	1,281,462
Aug 15, 2024	41.60	42.16	41.56	42.04	42.04	3.24%	943,326
Aug 14, 2024	41.48	41.54	40.43	40.72	40.72	-1.09%	1,427,305
Aug 13, 2024	40.61	41.30	40.26	41.17	41.17	1.65%	1,204,711
Aug 12, 2024	40.68	41.25	40.46	40.50	40.50	-0.37%	1,165,465
Aug 9, 2024	41.11	41.16	40.37	40.65	40.65	-0.93%	917,307
Aug 8, 2024	41.00	41.55	40.77	41.03	41.03	0.12%	1,111,759
Aug 7, 2024	42.19	42.50	40.91	40.98	40.78	-1.37%	1,145,365
Aug 6, 2024	41.32	42.43	40.94	41.55	41.35	0.31%	1,344,500
Aug 5, 2024	41.71	41.99	40.41	41.42	41.22	-3.61%	2,389,491
Aug 2, 2024	43.48	43.53	42.61	42.97	42.76	-3.31%	1,798,124
Aug 1, 2024	45.66	45.90	44.12	44.44	44.22	-2.57%	1,211,952
Jul 31, 2024	45.83	46.71	45.42	45.61	45.39	0.57%	2,408,747
Jul 30, 2024	44.50	45.67	44.50	45.35	45.13	1.73%	1,831,761
Jul 29, 2024	45.41	45.49	44.04	44.58	44.36	-0.02%	3,614,786
Jul 26, 2024	43.26	45.17	43.00	44.59	44.37	-7.18%	4,566,635
Jul 25, 2024	47.08	48.66	46.87	48.04	47.81	1.74%	1,652,813
Jul 24, 2024	47.94	48.57	47.18	47.22	46.99	-1.73%	1,081,663
Jul 23, 2024	47.94	48.33	47.67	48.05	47.82	-0.37%	1,052,185
Jul 22, 2024	48.45	48.58	47.09	48.23	48.00	0.25%	1,071,889
Jul 19, 2024	49.21	49.21	47.88	48.11	47.88	-2.91%	906,753
Jul 18, 2024	49.77	50.61	49.43	49.55	49.31	-1.28%	970,681
Jul 17, 2024	50.11	50.75	50.05	50.19	49.95	-0.04%	980,278
Jul 16, 2024	48.40	50.30	48.40	50.21	49.97	3.72%	1,068,627
Jul 15, 2024	48.25	48.99	48.13	48.41	48.18	0.52%	912,997
Jul 12, 2024	48.06	48.40	47.64	48.16	47.93	1.22%	1,008,037
Jul 11, 2024	47.11	48.08	46.86	47.58	47.35	2.45%	1,546,550
Jul 10, 2024	45.88	46.46	45.88	46.44	46.22	1.98%	1,015,502
Jul 9, 2024	45.67	46.47	45.52	45.54	45.32	-1.00%	1,063,859
Jul 8, 2024	46.07	46.50	45.78	46.00	45.78	0.61%	1,157,526
Jul 5, 2024	46.01	46.25	45.30	45.72	45.50	-1.19%	1,947,967
Jul 3, 2024	46.52	47.18	46.26	46.27	46.05	0.22%	746,929
Jul 2, 2024	46.53	46.79	46.02	46.17	45.95	-0.75%	1,315,518
Jul 1, 2024	47.47	47.80	46.20	46.52	46.29	-1.34%	1,568,929
Jun 28, 2024	47.81	48.19	46.90	47.15	46.92	-1.01%	2,605,687
Jun 27, 2024	48.22	48.39	47.49	47.63	47.40	-0.96%	1,570,820
Jun 26, 2024	47.35	48.29	47.03	48.09	47.86	0.99%	1,690,193
Jun 25, 2024	49.07	49.07	47.60	47.62	47.39	-3.49%	1,046,158
Jun 24, 2024	49.45	49.74	48.95	49.34	49.10	0.57%	1,020,617
Jun 21, 2024	49.14	49.34	48.53	49.06	48.82	-0.35%	3,560,153
Jun 20, 2024	49.38	49.72	49.00	49.23	48.99	-0.53%	1,025,449
Jun 18, 2024	49.70	49.86	49.11	49.49	49.25	-0.40%	978,808
Jun 17, 2024	49.75	49.82	48.95	49.69	49.45	-0.56%	1,063,533
Jun 14, 2024	50.78	51.16	49.89	49.97	49.73	-2.73%	948,376
Jun 13, 2024	50.91	51.77	50.54	51.37	51.12	0.57%	874,517
Jun 12, 2024	51.56	52.17	51.06	51.08	50.83	0.89%	929,763