Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
41.81
+1.00 (2.44%)
Nov 21, 2024, 1:49 PM EST - Market open
Olin Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 40.66 | 40.99 | 40.52 | 40.81 | 40.81 | -0.24% | 837,142 |
Nov 19, 2024 | 40.95 | 41.10 | 40.38 | 40.91 | 40.91 | -1.33% | 893,251 |
Nov 18, 2024 | 41.51 | 41.89 | 41.28 | 41.46 | 41.46 | 0.17% | 976,036 |
Nov 15, 2024 | 42.19 | 42.32 | 40.91 | 41.39 | 41.39 | -1.03% | 1,100,348 |
Nov 14, 2024 | 42.85 | 42.88 | 41.40 | 41.82 | 41.82 | -2.49% | 1,322,461 |
Nov 13, 2024 | 43.13 | 43.35 | 42.49 | 42.89 | 42.69 | -0.33% | 1,293,309 |
Nov 12, 2024 | 43.59 | 43.92 | 42.95 | 43.03 | 42.83 | -2.54% | 1,508,095 |
Nov 11, 2024 | 44.67 | 44.76 | 43.77 | 44.15 | 43.94 | -0.32% | 1,729,681 |
Nov 8, 2024 | 42.63 | 44.42 | 41.84 | 44.29 | 44.08 | 2.76% | 4,563,374 |
Nov 7, 2024 | 43.76 | 43.90 | 42.97 | 43.10 | 42.90 | -1.19% | 2,212,966 |
Nov 6, 2024 | 43.92 | 44.21 | 42.74 | 43.62 | 43.41 | 4.43% | 2,682,796 |
Nov 5, 2024 | 41.53 | 42.14 | 41.30 | 41.77 | 41.57 | -0.52% | 1,726,180 |
Nov 4, 2024 | 41.03 | 42.32 | 40.90 | 41.99 | 41.79 | 2.77% | 1,787,462 |
Nov 1, 2024 | 41.22 | 41.74 | 40.84 | 40.86 | 40.67 | -0.41% | 1,336,983 |
Oct 31, 2024 | 41.16 | 41.51 | 40.75 | 41.03 | 40.84 | -0.24% | 1,701,661 |
Oct 30, 2024 | 40.74 | 41.79 | 40.74 | 41.13 | 40.93 | 0.59% | 1,193,338 |
Oct 29, 2024 | 41.47 | 41.74 | 40.84 | 40.89 | 40.70 | -1.97% | 1,639,165 |
Oct 28, 2024 | 41.08 | 42.44 | 41.08 | 41.71 | 41.51 | 0.68% | 1,773,328 |
Oct 25, 2024 | 41.96 | 43.84 | 40.91 | 41.43 | 41.23 | -8.02% | 4,433,972 |
Oct 24, 2024 | 45.54 | 45.69 | 44.86 | 45.04 | 44.83 | -0.13% | 2,229,669 |
Oct 23, 2024 | 45.48 | 45.81 | 44.76 | 45.10 | 44.89 | -1.44% | 1,258,451 |
Oct 22, 2024 | 45.76 | 45.93 | 45.17 | 45.76 | 45.54 | 0.07% | 1,115,194 |
Oct 21, 2024 | 47.03 | 47.21 | 45.66 | 45.73 | 45.51 | -2.70% | 847,222 |
Oct 18, 2024 | 47.91 | 48.00 | 46.91 | 47.00 | 46.78 | -0.86% | 1,119,873 |
Oct 17, 2024 | 47.24 | 47.55 | 46.55 | 47.41 | 47.18 | 0.59% | 881,839 |
Oct 16, 2024 | 46.98 | 47.45 | 46.70 | 47.13 | 46.91 | 1.49% | 1,106,633 |
Oct 15, 2024 | 47.16 | 47.58 | 46.40 | 46.44 | 46.22 | -2.31% | 1,031,960 |
Oct 14, 2024 | 47.25 | 47.65 | 46.74 | 47.54 | 47.31 | 0.27% | 1,001,777 |
Oct 11, 2024 | 46.91 | 47.80 | 46.91 | 47.41 | 47.18 | 0.62% | 891,252 |
Oct 10, 2024 | 46.63 | 47.46 | 46.26 | 47.12 | 46.90 | 0.58% | 1,408,969 |
Oct 9, 2024 | 46.44 | 47.32 | 45.76 | 46.85 | 46.63 | 1.12% | 889,205 |
Oct 8, 2024 | 46.79 | 47.00 | 45.70 | 46.33 | 46.11 | -3.40% | 990,911 |
Oct 7, 2024 | 47.53 | 48.00 | 47.34 | 47.96 | 47.73 | -0.04% | 719,889 |
Oct 4, 2024 | 47.80 | 48.48 | 47.50 | 47.98 | 47.75 | 1.95% | 747,586 |
Oct 3, 2024 | 46.58 | 47.16 | 46.10 | 47.06 | 46.84 | 0.04% | 920,517 |
Oct 2, 2024 | 47.64 | 47.99 | 47.03 | 47.04 | 46.82 | -1.22% | 802,444 |
Oct 1, 2024 | 47.83 | 48.12 | 47.21 | 47.62 | 47.39 | -0.75% | 1,082,808 |
Sep 30, 2024 | 48.75 | 48.80 | 47.61 | 47.98 | 47.75 | -2.02% | 1,822,478 |
Sep 27, 2024 | 48.85 | 49.60 | 48.57 | 48.97 | 48.74 | 0.93% | 1,776,655 |
Sep 26, 2024 | 46.02 | 48.59 | 45.98 | 48.52 | 48.29 | 6.97% | 1,933,266 |
Sep 25, 2024 | 46.03 | 46.12 | 45.16 | 45.36 | 45.14 | -1.39% | 918,187 |
Sep 24, 2024 | 45.10 | 46.43 | 45.03 | 46.00 | 45.78 | 3.32% | 1,657,700 |
Sep 23, 2024 | 44.49 | 44.94 | 44.15 | 44.52 | 44.31 | 0.95% | 2,037,363 |
Sep 20, 2024 | 44.13 | 44.60 | 43.50 | 44.10 | 43.89 | -1.83% | 5,637,627 |
Sep 19, 2024 | 44.29 | 44.95 | 43.73 | 44.92 | 44.71 | 4.30% | 1,769,788 |
Sep 18, 2024 | 43.41 | 44.23 | 42.76 | 43.07 | 42.87 | -1.03% | 1,261,051 |
Sep 17, 2024 | 43.35 | 44.05 | 43.19 | 43.52 | 43.31 | 1.00% | 955,944 |
Sep 16, 2024 | 43.06 | 43.64 | 42.42 | 43.09 | 42.89 | 0.30% | 1,148,566 |
Sep 13, 2024 | 42.37 | 43.60 | 42.28 | 42.96 | 42.76 | 2.73% | 1,222,551 |
Sep 12, 2024 | 40.96 | 41.85 | 40.77 | 41.82 | 41.62 | 2.45% | 1,077,786 |
Sep 11, 2024 | 40.49 | 40.90 | 39.47 | 40.82 | 40.63 | 1.09% | 1,325,635 |
Sep 10, 2024 | 41.31 | 41.50 | 40.32 | 40.38 | 40.19 | -2.35% | 1,139,370 |
Sep 9, 2024 | 41.51 | 42.05 | 41.11 | 41.35 | 41.15 | -0.58% | 963,411 |
Sep 6, 2024 | 42.15 | 42.81 | 41.40 | 41.59 | 41.39 | -1.61% | 724,655 |
Sep 5, 2024 | 42.88 | 42.88 | 41.80 | 42.27 | 42.07 | -0.89% | 879,517 |
Sep 4, 2024 | 42.15 | 42.81 | 42.07 | 42.65 | 42.45 | 1.21% | 903,342 |
Sep 3, 2024 | 42.87 | 43.19 | 42.01 | 42.14 | 41.94 | -3.50% | 976,576 |
Aug 30, 2024 | 43.85 | 43.98 | 43.01 | 43.67 | 43.46 | 0.28% | 917,673 |
Aug 29, 2024 | 43.56 | 43.99 | 43.16 | 43.55 | 43.34 | 0.83% | 580,165 |
Aug 28, 2024 | 43.69 | 44.00 | 43.01 | 43.19 | 42.98 | -2.40% | 975,830 |
Aug 27, 2024 | 44.13 | 44.47 | 43.76 | 44.25 | 44.04 | -0.29% | 935,235 |
Aug 26, 2024 | 44.88 | 45.29 | 44.35 | 44.38 | 44.17 | -0.16% | 841,735 |
Aug 23, 2024 | 43.18 | 44.54 | 42.73 | 44.45 | 44.24 | 3.93% | 824,207 |
Aug 22, 2024 | 43.47 | 43.60 | 42.71 | 42.77 | 42.57 | -1.50% | 668,619 |
Aug 21, 2024 | 43.22 | 43.63 | 43.00 | 43.42 | 43.21 | 1.54% | 895,933 |
Aug 20, 2024 | 42.94 | 43.15 | 42.17 | 42.76 | 42.56 | -0.81% | 1,142,107 |
Aug 19, 2024 | 42.61 | 43.43 | 42.59 | 43.11 | 42.91 | 1.27% | 1,145,923 |
Aug 16, 2024 | 41.87 | 42.60 | 41.81 | 42.57 | 42.37 | 1.26% | 1,281,462 |
Aug 15, 2024 | 41.60 | 42.16 | 41.56 | 42.04 | 41.84 | 3.24% | 943,326 |
Aug 14, 2024 | 41.48 | 41.54 | 40.43 | 40.72 | 40.53 | -1.09% | 1,427,305 |
Aug 13, 2024 | 40.61 | 41.30 | 40.26 | 41.17 | 40.97 | 1.65% | 1,204,711 |
Aug 12, 2024 | 40.68 | 41.25 | 40.46 | 40.50 | 40.31 | -0.37% | 1,165,465 |
Aug 9, 2024 | 41.11 | 41.16 | 40.37 | 40.65 | 40.46 | -0.93% | 917,307 |
Aug 8, 2024 | 41.00 | 41.55 | 40.77 | 41.03 | 40.84 | 0.12% | 1,111,759 |
Aug 7, 2024 | 42.19 | 42.50 | 40.91 | 40.98 | 40.59 | -1.37% | 1,145,365 |
Aug 6, 2024 | 41.32 | 42.43 | 40.94 | 41.55 | 41.15 | 0.31% | 1,344,500 |
Aug 5, 2024 | 41.71 | 41.99 | 40.41 | 41.42 | 41.02 | -3.61% | 2,389,491 |
Aug 2, 2024 | 43.48 | 43.53 | 42.61 | 42.97 | 42.56 | -3.31% | 1,798,124 |
Aug 1, 2024 | 45.66 | 45.90 | 44.12 | 44.44 | 44.01 | -2.57% | 1,211,952 |
Jul 31, 2024 | 45.83 | 46.71 | 45.42 | 45.61 | 45.17 | 0.57% | 2,408,747 |
Jul 30, 2024 | 44.50 | 45.67 | 44.50 | 45.35 | 44.92 | 1.73% | 1,831,761 |
Jul 29, 2024 | 45.41 | 45.49 | 44.04 | 44.58 | 44.15 | -0.02% | 3,614,786 |
Jul 26, 2024 | 43.26 | 45.17 | 43.00 | 44.59 | 44.16 | -7.18% | 4,566,635 |
Jul 25, 2024 | 47.08 | 48.66 | 46.87 | 48.04 | 47.58 | 1.74% | 1,652,813 |
Jul 24, 2024 | 47.94 | 48.57 | 47.18 | 47.22 | 46.77 | -1.73% | 1,081,663 |
Jul 23, 2024 | 47.94 | 48.33 | 47.67 | 48.05 | 47.59 | -0.37% | 1,052,185 |
Jul 22, 2024 | 48.45 | 48.58 | 47.09 | 48.23 | 47.77 | 0.25% | 1,071,889 |
Jul 19, 2024 | 49.21 | 49.21 | 47.88 | 48.11 | 47.65 | -2.91% | 906,753 |
Jul 18, 2024 | 49.77 | 50.61 | 49.43 | 49.55 | 49.08 | -1.28% | 970,681 |
Jul 17, 2024 | 50.11 | 50.75 | 50.05 | 50.19 | 49.71 | -0.04% | 980,278 |
Jul 16, 2024 | 48.40 | 50.30 | 48.40 | 50.21 | 49.73 | 3.72% | 1,068,627 |
Jul 15, 2024 | 48.25 | 48.99 | 48.13 | 48.41 | 47.95 | 0.52% | 912,997 |
Jul 12, 2024 | 48.06 | 48.40 | 47.64 | 48.16 | 47.70 | 1.22% | 1,008,037 |
Jul 11, 2024 | 47.11 | 48.08 | 46.86 | 47.58 | 47.12 | 2.45% | 1,546,550 |
Jul 10, 2024 | 45.88 | 46.46 | 45.88 | 46.44 | 46.00 | 1.98% | 1,015,502 |
Jul 9, 2024 | 45.67 | 46.47 | 45.52 | 45.54 | 45.10 | -1.00% | 1,063,859 |
Jul 8, 2024 | 46.07 | 46.50 | 45.78 | 46.00 | 45.56 | 0.61% | 1,157,526 |
Jul 5, 2024 | 46.01 | 46.25 | 45.30 | 45.72 | 45.28 | -1.19% | 1,947,967 |
Jul 3, 2024 | 46.52 | 47.18 | 46.26 | 46.27 | 45.83 | 0.22% | 746,929 |
Jul 2, 2024 | 46.53 | 46.79 | 46.02 | 46.17 | 45.73 | -0.75% | 1,315,518 |