Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
20.22
+0.38 (1.92%)
Jun 26, 2025, 4:00 PM - Market closed

Olin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202520.1520.4220.1020.2220.221.92%1,186,494
Jun 25, 202520.2020.2819.6919.8419.84-2.55%1,355,454
Jun 24, 202519.9120.5719.6920.3620.363.72%2,276,026
Jun 23, 202519.1419.6318.9619.6319.631.60%1,518,177
Jun 20, 202519.4519.6119.0319.3219.32-0.57%3,114,781
Jun 18, 202519.6520.0019.3719.4319.43-1.57%1,626,689
Jun 17, 202520.0020.3819.7019.7419.74-2.76%2,018,668
Jun 16, 202520.7920.8020.0820.3020.30-0.39%1,513,074
Jun 13, 202520.7521.2420.2620.3820.38-3.18%1,528,309
Jun 12, 202521.3421.5321.0021.0521.05-3.44%1,840,924
Jun 11, 202522.1022.3021.6321.8021.80-0.59%2,178,847
Jun 10, 202521.2221.9921.0221.9321.934.58%2,076,461
Jun 9, 202520.3821.2920.3320.9720.975.06%2,742,512
Jun 6, 202520.3920.4619.7519.9619.96-0.35%2,912,908
Jun 5, 202520.2420.3019.6920.0320.03-0.45%1,721,348
Jun 4, 202520.3120.3320.0020.1220.12-0.54%1,330,297
Jun 3, 202519.1720.3018.7120.2320.235.53%1,984,322
Jun 2, 202519.4319.4318.8119.1719.17-1.24%2,071,040
May 30, 202519.9120.0819.1719.4119.41-3.58%3,337,704
May 29, 202520.3020.6919.9020.1320.131.26%1,434,644
May 28, 202520.3720.4919.8719.8819.88-2.55%1,396,453
May 27, 202519.8020.6119.6220.4020.405.43%1,638,695
May 23, 202519.1519.5718.9319.3519.35-0.92%1,694,401
May 22, 202519.4919.6819.3419.5319.53-0.31%1,221,051
May 21, 202520.1220.2219.5619.5919.59-4.06%1,555,357
May 20, 202520.7420.8520.3620.4220.42-1.26%1,229,989
May 19, 202520.6220.7920.3520.6820.68-2.13%1,193,958
May 16, 202521.1221.2320.7421.1321.130.19%1,340,649
May 15, 202521.8421.8420.8721.0921.09-4.31%2,005,706
May 14, 202522.2422.4421.7022.0421.83-2.09%1,554,162
May 13, 202522.9823.0622.4522.5122.30-1.53%1,567,445
May 12, 202522.9723.8222.8222.8622.657.17%1,922,425
May 9, 202521.6221.8921.2121.3321.13-0.37%1,214,510
May 8, 202520.7421.5820.5121.4121.215.00%1,642,996
May 7, 202520.5420.7720.1220.3920.20-0.39%1,516,440
May 6, 202520.4620.8019.9420.4720.28-0.82%2,070,064
May 5, 202521.7421.7920.6420.6420.45-7.03%2,044,950
May 2, 202522.7522.7520.8622.2021.992.54%4,142,890
May 1, 202521.7522.0021.5321.6521.450.14%2,369,594
Apr 30, 202521.6121.7121.1121.6221.42-1.86%1,620,150
Apr 29, 202521.9422.3521.5822.0321.820.73%1,772,112
Apr 28, 202521.9522.4221.5421.8721.67-0.59%1,673,470
Apr 25, 202521.7922.1521.6922.0021.79-1.03%1,098,474
Apr 24, 202521.2822.3820.9522.2322.025.26%1,412,810
Apr 23, 202522.5222.7621.0021.1220.92-2.27%1,958,888
Apr 22, 202521.4121.7721.0621.6121.413.45%1,914,485
Apr 21, 202520.5520.9320.2220.8920.69-1,307,182
Apr 17, 202520.6321.1720.4420.8920.692.55%1,363,099
Apr 16, 202520.3220.7519.9720.3720.180.59%1,106,950
Apr 15, 202520.5820.6920.0520.2520.06-3.02%1,042,998