Olin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	26.16	26.41	24.89	25.35	-	-2.54%	1,419,018
Mar 12, 2026	24.06	26.26	24.06	26.01	26.01	9.42%	4,882,014
Mar 11, 2026	23.52	24.38	23.38	23.77	23.77	1.02%	2,895,799
Mar 10, 2026	23.50	24.52	23.00	23.53	23.53	-1.13%	2,617,234
Mar 9, 2026	23.13	24.39	22.53	23.80	23.80	1.84%	4,175,797
Mar 6, 2026	24.34	24.43	23.15	23.37	23.37	-5.08%	3,564,092
Mar 5, 2026	24.46	26.18	24.06	24.62	24.62	0.61%	5,008,777
Mar 4, 2026	24.70	25.03	23.57	24.47	24.47	0.49%	3,140,464
Mar 3, 2026	24.38	24.72	22.97	24.35	24.35	-4.17%	2,553,955
Mar 2, 2026	25.00	25.53	24.60	25.41	25.21	0.16%	3,801,989
Feb 27, 2026	23.52	25.39	23.52	25.37	25.17	6.11%	3,030,116
Feb 26, 2026	24.01	24.47	23.45	23.91	23.72	-0.42%	2,071,773
Feb 25, 2026	24.70	24.85	23.68	24.01	23.82	-1.15%	3,683,679
Feb 24, 2026	23.76	24.76	23.70	24.29	24.10	3.36%	2,198,420
Feb 23, 2026	24.03	24.54	23.34	23.50	23.32	-3.45%	1,760,876
Feb 20, 2026	23.85	24.68	23.50	24.34	24.15	0.25%	3,945,189
Feb 19, 2026	24.86	25.11	23.91	24.28	24.09	-2.57%	2,143,138
Feb 18, 2026	24.35	25.83	24.14	24.92	24.72	4.40%	3,227,469
Feb 17, 2026	25.50	25.70	23.67	23.87	23.68	-7.77%	2,713,219
Feb 13, 2026	25.40	26.27	25.25	25.88	25.68	0.78%	2,522,003
Feb 12, 2026	26.58	27.35	25.27	25.68	25.48	-2.43%	3,447,885
Feb 11, 2026	26.19	27.02	26.12	26.32	26.11	1.31%	3,905,102
Feb 10, 2026	24.88	26.13	24.76	25.98	25.78	5.78%	3,100,156
Feb 9, 2026	24.52	24.86	23.76	24.56	24.37	-1.09%	2,837,504
Feb 6, 2026	23.65	25.17	23.50	24.83	24.63	6.07%	3,657,265
Feb 5, 2026	25.00	25.31	23.19	23.41	23.23	-7.98%	3,444,369
Feb 4, 2026	23.17	25.60	23.09	25.44	25.24	10.95%	5,764,497
Feb 3, 2026	22.00	23.28	21.73	22.93	22.75	3.43%	4,287,906
Feb 2, 2026	20.77	22.50	20.51	22.17	22.00	6.54%	4,287,393
Jan 30, 2026	21.42	22.65	19.71	20.81	20.65	-6.85%	9,142,530
Jan 29, 2026	22.95	23.19	21.77	22.34	22.16	-1.76%	5,288,649
Jan 28, 2026	23.18	23.23	22.11	22.74	22.56	-0.57%	4,078,850
Jan 27, 2026	23.50	23.91	22.87	22.87	22.69	-3.09%	3,403,366
Jan 26, 2026	24.32	24.35	23.51	23.60	23.41	-1.67%	2,281,986
Jan 23, 2026	24.45	24.79	23.98	24.00	23.81	-1.88%	2,487,958
Jan 22, 2026	24.00	24.73	23.88	24.46	24.27	2.60%	4,344,364
Jan 21, 2026	22.99	24.26	22.99	23.84	23.65	5.72%	3,306,896
Jan 20, 2026	22.85	23.09	22.29	22.55	22.37	-3.67%	3,619,809
Jan 16, 2026	23.34	23.70	23.20	23.41	23.23	-0.93%	1,344,381
Jan 15, 2026	23.90	24.09	23.43	23.63	23.44	-1.13%	1,711,133
Jan 14, 2026	23.64	24.81	23.41	23.90	23.71	2.36%	2,601,963
Jan 13, 2026	23.58	24.09	23.01	23.35	23.17	0.34%	2,547,984
Jan 12, 2026	23.59	23.81	22.96	23.27	23.09	-2.47%	2,820,479
Jan 9, 2026	20.65	24.00	20.65	23.86	23.67	5.76%	6,859,945
Jan 8, 2026	21.28	23.07	20.90	22.56	22.38	5.27%	3,122,770
Jan 7, 2026	22.45	22.69	21.37	21.43	21.26	-3.99%	2,579,139
Jan 6, 2026	21.36	22.44	21.08	22.32	22.14	4.54%	3,489,774
Jan 5, 2026	21.71	22.32	21.24	21.35	21.18	-0.93%	2,491,256
Jan 2, 2026	21.10	21.67	20.80	21.55	21.38	3.46%	1,409,188
Dec 31, 2025	20.84	21.32	20.81	20.83	20.67	-0.62%	2,076,671