Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
20.03
-0.09 (-0.45%)
Jun 5, 2025, 4:00 PM - Market closed

Olin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202520.2420.3019.6920.0320.03-0.45%1,721,148
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
Apr 14, 202520.9221.1620.3720.8820.682.20%1,561,197
Apr 11, 202519.2420.6019.0120.4320.244.02%2,495,674
Apr 10, 202521.1221.3319.0519.6419.46-10.65%2,812,438
Apr 9, 202517.7922.2817.7421.9821.7722.38%4,405,084
Apr 8, 202520.0920.4017.6617.9617.79-6.31%2,698,702
Apr 7, 202519.2520.4718.3319.1718.99-4.63%3,317,966
Apr 4, 202520.9520.9919.3420.1019.91-8.88%3,100,723
Apr 3, 202523.6123.6722.0322.0621.85-10.69%2,144,860
Apr 2, 202523.5124.7323.4524.7024.473.83%1,077,856
Apr 1, 202524.0024.1523.4023.7923.57-1.86%1,375,689
Mar 31, 202524.1724.3923.8124.2424.01-1.34%2,008,373
Mar 28, 202525.1125.6824.2924.5724.34-2.69%1,473,963
Mar 27, 202524.2325.3723.7525.2525.011.98%1,495,406
Mar 26, 202524.7525.0224.3524.7624.530.12%1,228,109