Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
18.46
-0.37 (-1.96%)
At close: Nov 20, 2025, 4:00 PM EST
18.50
+0.04 (0.22%)
After-hours: Nov 20, 2025, 5:25 PM EST
Olin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 19.00 | 19.20 | 18.43 | 18.46 | 18.46 | -1.96% | 3,312,691 |
| Nov 19, 2025 | 19.22 | 19.29 | 18.74 | 18.83 | 18.83 | -2.13% | 2,985,303 |
| Nov 18, 2025 | 19.00 | 19.32 | 18.45 | 19.24 | 19.24 | 0.21% | 2,828,183 |
| Nov 17, 2025 | 20.14 | 20.28 | 19.18 | 19.20 | 19.20 | -4.57% | 2,874,685 |
| Nov 14, 2025 | 20.37 | 20.50 | 19.82 | 20.12 | 20.12 | -3.13% | 1,940,991 |
| Nov 13, 2025 | 19.97 | 20.94 | 19.82 | 20.77 | 20.77 | 4.32% | 2,863,315 |
| Nov 12, 2025 | 19.75 | 20.28 | 19.74 | 19.91 | 19.91 | 1.58% | 2,461,128 |
| Nov 11, 2025 | 19.48 | 19.79 | 19.24 | 19.60 | 19.60 | 1.29% | 2,238,692 |
| Nov 10, 2025 | 19.72 | 19.86 | 19.18 | 19.35 | 19.35 | -0.26% | 2,354,166 |
| Nov 7, 2025 | 19.07 | 19.41 | 18.76 | 19.40 | 19.40 | 1.46% | 3,189,122 |
| Nov 6, 2025 | 19.63 | 19.63 | 19.05 | 19.12 | 19.12 | -2.30% | 2,458,599 |
| Nov 5, 2025 | 19.61 | 19.99 | 19.31 | 19.57 | 19.57 | 0.05% | 2,820,329 |
| Nov 4, 2025 | 19.62 | 20.05 | 19.56 | 19.56 | 19.56 | -2.44% | 2,754,531 |
| Nov 3, 2025 | 20.34 | 20.48 | 19.95 | 20.05 | 20.05 | -3.14% | 3,235,702 |
| Oct 31, 2025 | 20.66 | 20.97 | 20.28 | 20.70 | 20.70 | -0.34% | 2,290,834 |
| Oct 30, 2025 | 20.86 | 21.50 | 20.35 | 20.77 | 20.77 | -2.90% | 3,059,849 |
| Oct 29, 2025 | 20.88 | 22.65 | 20.81 | 21.39 | 21.39 | 1.71% | 4,719,617 |
| Oct 28, 2025 | 21.05 | 21.76 | 20.03 | 21.03 | 21.03 | -12.45% | 8,867,008 |
| Oct 27, 2025 | 24.22 | 24.88 | 23.87 | 24.02 | 24.02 | -0.17% | 2,786,921 |
| Oct 24, 2025 | 24.40 | 24.40 | 23.93 | 24.06 | 24.06 | 0.33% | 2,008,953 |
| Oct 23, 2025 | 23.27 | 24.50 | 23.08 | 23.98 | 23.98 | 5.78% | 2,452,715 |
| Oct 22, 2025 | 23.34 | 23.56 | 22.54 | 22.67 | 22.67 | -3.12% | 1,901,310 |
| Oct 21, 2025 | 23.24 | 23.88 | 23.07 | 23.40 | 23.40 | 0.65% | 1,909,728 |
| Oct 20, 2025 | 23.70 | 24.00 | 23.12 | 23.25 | 23.25 | -0.68% | 1,472,884 |
| Oct 17, 2025 | 23.62 | 24.03 | 23.20 | 23.41 | 23.41 | -2.13% | 1,542,512 |
| Oct 16, 2025 | 24.32 | 24.32 | 23.38 | 23.92 | 23.92 | -1.28% | 1,410,094 |
| Oct 15, 2025 | 24.94 | 25.07 | 23.62 | 24.23 | 24.23 | -1.22% | 1,431,571 |
| Oct 14, 2025 | 23.11 | 24.99 | 22.83 | 24.53 | 24.53 | 2.68% | 2,286,897 |
| Oct 13, 2025 | 23.27 | 24.19 | 23.07 | 23.89 | 23.89 | 7.23% | 2,770,466 |
| Oct 10, 2025 | 24.91 | 25.09 | 22.27 | 22.28 | 22.28 | -10.34% | 2,360,656 |
| Oct 9, 2025 | 25.65 | 25.91 | 24.84 | 24.85 | 24.85 | -2.97% | 2,386,376 |
| Oct 8, 2025 | 24.76 | 25.70 | 24.57 | 25.61 | 25.61 | 3.56% | 1,725,885 |
| Oct 7, 2025 | 25.92 | 26.26 | 24.11 | 24.73 | 24.73 | -4.63% | 3,905,931 |
| Oct 6, 2025 | 25.97 | 26.21 | 25.47 | 25.93 | 25.93 | 0.66% | 1,949,800 |
| Oct 3, 2025 | 25.57 | 25.82 | 24.91 | 25.76 | 25.76 | 2.26% | 2,256,866 |
| Oct 2, 2025 | 25.03 | 26.01 | 24.90 | 25.19 | 25.19 | -1.68% | 2,596,382 |
| Oct 1, 2025 | 24.65 | 25.85 | 24.51 | 25.62 | 25.62 | 2.52% | 2,712,849 |
| Sep 30, 2025 | 24.11 | 25.01 | 23.94 | 24.99 | 24.99 | 2.25% | 2,457,873 |
| Sep 29, 2025 | 24.66 | 25.04 | 24.01 | 24.44 | 24.44 | 2.00% | 2,705,186 |
| Sep 26, 2025 | 22.95 | 24.19 | 22.91 | 23.96 | 23.96 | 4.90% | 3,261,116 |
| Sep 25, 2025 | 23.56 | 23.57 | 22.76 | 22.84 | 22.84 | -2.64% | 2,039,826 |
| Sep 24, 2025 | 22.72 | 23.47 | 22.72 | 23.46 | 23.46 | 3.39% | 3,339,520 |
| Sep 23, 2025 | 23.28 | 23.63 | 22.64 | 22.69 | 22.69 | -2.03% | 2,213,624 |
| Sep 22, 2025 | 24.07 | 24.15 | 23.13 | 23.16 | 23.16 | -4.10% | 2,698,487 |
| Sep 19, 2025 | 25.12 | 25.12 | 24.08 | 24.15 | 24.15 | -3.28% | 3,854,507 |
| Sep 18, 2025 | 25.42 | 25.64 | 24.80 | 24.97 | 24.97 | -0.68% | 2,158,531 |
| Sep 17, 2025 | 25.40 | 26.32 | 24.75 | 25.14 | 25.14 | -1.02% | 2,529,780 |
| Sep 16, 2025 | 25.50 | 25.79 | 24.98 | 25.40 | 25.40 | 0.12% | 2,945,362 |
| Sep 15, 2025 | 26.59 | 26.82 | 25.33 | 25.37 | 25.37 | -3.83% | 2,715,977 |
| Sep 12, 2025 | 26.50 | 27.10 | 26.34 | 26.38 | 26.38 | -2.04% | 2,179,175 |