Skip to main content
logo
Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
24.34
+0.06 (0.25%)
At close: Feb 20, 2026, 4:00 PM EST
24.60
+0.26 (1.07%)
After-hours: Feb 20, 2026, 7:49 PM EST

Olin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202623.8524.6823.5024.3424.340.25%3,944,160
Feb 19, 202624.8625.1123.9124.2824.28-2.57%2,142,251
Feb 18, 202624.3525.8324.1424.9224.924.40%3,227,132
Feb 17, 202625.5025.7023.6723.8723.87-7.77%2,691,017
Feb 13, 202625.4026.2725.2525.8825.880.78%2,521,681
Feb 12, 202626.5827.3525.2725.6825.68-2.43%3,445,176
Feb 11, 202626.1927.0226.1226.3226.321.31%3,833,080
Feb 10, 202624.8826.1324.7625.9825.985.78%3,033,219
Feb 9, 202624.5224.8623.7624.5624.56-1.09%2,836,376
Feb 6, 202623.6525.1723.5024.8324.836.07%3,657,265
Feb 5, 202625.0025.3123.1923.4123.41-7.98%3,441,558
Feb 4, 202623.1725.6023.0925.4425.4410.95%5,682,958
Feb 3, 202622.0023.2821.7322.9322.933.43%4,220,380
Feb 2, 202620.7722.5020.5122.1722.176.54%4,285,875
Jan 30, 202621.4222.6519.7120.8120.81-6.85%9,074,706
Jan 29, 202622.9523.1921.7722.3422.34-1.76%5,075,820
Jan 28, 202623.1823.2322.1122.7422.74-0.57%4,070,190
Jan 27, 202623.5023.9122.8722.8722.87-3.09%3,402,139
Jan 26, 202624.3224.3523.5123.6023.60-1.67%2,281,532
Jan 23, 202624.4524.7923.9824.0024.00-1.88%2,325,996
Jan 22, 202624.0024.7323.8824.4624.462.60%4,337,101
Jan 21, 202622.9924.2622.9923.8423.845.72%3,301,971
Jan 20, 202622.8523.0922.2922.5522.55-3.67%3,581,336
Jan 16, 202623.3423.7023.2023.4123.41-0.93%1,300,637
Jan 15, 202623.9024.0923.4323.6323.63-1.13%1,662,255
Jan 14, 202623.6424.8123.4123.9023.902.36%2,601,882
Jan 13, 202623.5824.0923.0123.3523.350.34%2,496,077
Jan 12, 202623.5923.8122.9623.2723.27-2.47%2,816,820
Jan 9, 202620.6524.0020.6523.8623.865.76%6,859,662
Jan 8, 202621.2823.0720.9022.5622.565.27%3,082,550
Jan 7, 202622.4522.6921.3721.4321.43-3.99%2,578,489
Jan 6, 202621.3622.4421.0822.3222.324.54%3,489,764
Jan 5, 202621.7122.3221.2421.3521.35-0.93%2,294,413
Jan 2, 202621.1021.6720.8021.5521.553.46%1,367,766
Dec 31, 202520.8421.3220.8120.8320.83-0.62%2,076,621
Dec 30, 202521.0221.2420.8820.9620.96-0.29%1,257,232
Dec 29, 202520.8021.0520.6421.0221.020.62%1,408,633
Dec 26, 202520.6320.9020.4720.8920.891.36%1,020,409
Dec 24, 202520.4620.6620.3420.6120.610.68%634,355
Dec 23, 202520.7021.0720.4020.4720.47-1.11%2,271,537
Dec 22, 202520.4521.2220.4520.7020.701.52%1,556,501
Dec 19, 202520.2920.6220.2020.3920.39-0.88%2,487,817
Dec 18, 202520.3920.7420.0520.5720.571.28%2,402,876
Dec 17, 202520.3920.7120.2720.3120.31-0.54%2,302,664
Dec 16, 202521.4721.5020.2520.4220.42-5.11%2,877,349
Dec 15, 202523.0023.4421.3721.5221.52-2.98%5,083,588
Dec 12, 202522.5622.9422.1422.1822.18-0.63%1,977,147
Dec 11, 202521.7022.3921.6322.3222.323.48%3,199,761
Dec 10, 202520.7321.7220.4021.5721.575.94%2,825,351
Dec 9, 202520.2521.2020.2020.3620.361.29%1,729,193