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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202440.6640.9940.5240.8140.81-0.24%837,142
Nov 19, 202440.9541.1040.3840.9140.91-1.33%893,251
Nov 18, 202441.5141.8941.2841.4641.460.17%976,036
Nov 15, 202442.1942.3240.9141.3941.39-1.03%1,100,348
Nov 14, 202442.8542.8841.4041.8241.82-2.49%1,322,461
Nov 13, 202443.1343.3542.4942.8942.69-0.33%1,293,309
Nov 12, 202443.5943.9242.9543.0342.83-2.54%1,508,095
Nov 11, 202444.6744.7643.7744.1543.94-0.32%1,729,681
Nov 8, 202442.6344.4241.8444.2944.082.76%4,563,374
Nov 7, 202443.7643.9042.9743.1042.90-1.19%2,212,966
Nov 6, 202443.9244.2142.7443.6243.414.43%2,682,796
Nov 5, 202441.5342.1441.3041.7741.57-0.52%1,726,180
Nov 4, 202441.0342.3240.9041.9941.792.77%1,787,462
Nov 1, 202441.2241.7440.8440.8640.67-0.41%1,336,983
Oct 31, 202441.1641.5140.7541.0340.84-0.24%1,701,661
Oct 30, 202440.7441.7940.7441.1340.930.59%1,193,338
Oct 29, 202441.4741.7440.8440.8940.70-1.97%1,639,165
Oct 28, 202441.0842.4441.0841.7141.510.68%1,773,328
Oct 25, 202441.9643.8440.9141.4341.23-8.02%4,433,972
Oct 24, 202445.5445.6944.8645.0444.83-0.13%2,229,669
Oct 23, 202445.4845.8144.7645.1044.89-1.44%1,258,451
Oct 22, 202445.7645.9345.1745.7645.540.07%1,115,194
Oct 21, 202447.0347.2145.6645.7345.51-2.70%847,222
Oct 18, 202447.9148.0046.9147.0046.78-0.86%1,119,873
Oct 17, 202447.2447.5546.5547.4147.180.59%881,839
Oct 16, 202446.9847.4546.7047.1346.911.49%1,106,633
Oct 15, 202447.1647.5846.4046.4446.22-2.31%1,031,960
Oct 14, 202447.2547.6546.7447.5447.310.27%1,001,777
Oct 11, 202446.9147.8046.9147.4147.180.62%891,252
Oct 10, 202446.6347.4646.2647.1246.900.58%1,408,969
Oct 9, 202446.4447.3245.7646.8546.631.12%889,205
Oct 8, 202446.7947.0045.7046.3346.11-3.40%990,911
Oct 7, 202447.5348.0047.3447.9647.73-0.04%719,889
Oct 4, 202447.8048.4847.5047.9847.751.95%747,586
Oct 3, 202446.5847.1646.1047.0646.840.04%920,517
Oct 2, 202447.6447.9947.0347.0446.82-1.22%802,444
Oct 1, 202447.8348.1247.2147.6247.39-0.75%1,082,808
Sep 30, 202448.7548.8047.6147.9847.75-2.02%1,822,478
Sep 27, 202448.8549.6048.5748.9748.740.93%1,776,655
Sep 26, 202446.0248.5945.9848.5248.296.97%1,933,266
Sep 25, 202446.0346.1245.1645.3645.14-1.39%918,187
Sep 24, 202445.1046.4345.0346.0045.783.32%1,657,700
Sep 23, 202444.4944.9444.1544.5244.310.95%2,037,363
Sep 20, 202444.1344.6043.5044.1043.89-1.83%5,637,627
Sep 19, 202444.2944.9543.7344.9244.714.30%1,769,788
Sep 18, 202443.4144.2342.7643.0742.87-1.03%1,261,051
Sep 17, 202443.3544.0543.1943.5243.311.00%955,944
Sep 16, 202443.0643.6442.4243.0942.890.30%1,148,566
Sep 13, 202442.3743.6042.2842.9642.762.73%1,222,551
Sep 12, 202440.9641.8540.7741.8241.622.45%1,077,786
Sep 11, 202440.4940.9039.4740.8240.631.09%1,325,635
Sep 10, 202441.3141.5040.3240.3840.19-2.35%1,139,370
Sep 9, 202441.5142.0541.1141.3541.15-0.58%963,411
Sep 6, 202442.1542.8141.4041.5941.39-1.61%724,655
Sep 5, 202442.8842.8841.8042.2742.07-0.89%879,517
Sep 4, 202442.1542.8142.0742.6542.451.21%903,342
Sep 3, 202442.8743.1942.0142.1441.94-3.50%976,576
Aug 30, 202443.8543.9843.0143.6743.460.28%917,673
Aug 29, 202443.5643.9943.1643.5543.340.83%580,165
Aug 28, 202443.6944.0043.0143.1942.98-2.40%975,830
Aug 27, 202444.1344.4743.7644.2544.04-0.29%935,235
Aug 26, 202444.8845.2944.3544.3844.17-0.16%841,735
Aug 23, 202443.1844.5442.7344.4544.243.93%824,207
Aug 22, 202443.4743.6042.7142.7742.57-1.50%668,619
Aug 21, 202443.2243.6343.0043.4243.211.54%895,933
Aug 20, 202442.9443.1542.1742.7642.56-0.81%1,142,107
Aug 19, 202442.6143.4342.5943.1142.911.27%1,145,923
Aug 16, 202441.8742.6041.8142.5742.371.26%1,281,462
Aug 15, 202441.6042.1641.5642.0441.843.24%943,326
Aug 14, 202441.4841.5440.4340.7240.53-1.09%1,427,305
Aug 13, 202440.6141.3040.2641.1740.971.65%1,204,711
Aug 12, 202440.6841.2540.4640.5040.31-0.37%1,165,465
Aug 9, 202441.1141.1640.3740.6540.46-0.93%917,307
Aug 8, 202441.0041.5540.7741.0340.840.12%1,111,759
Aug 7, 202442.1942.5040.9140.9840.59-1.37%1,145,365
Aug 6, 202441.3242.4340.9441.5541.150.31%1,344,500
Aug 5, 202441.7141.9940.4141.4241.02-3.61%2,389,491
Aug 2, 202443.4843.5342.6142.9742.56-3.31%1,798,124
Aug 1, 202445.6645.9044.1244.4444.01-2.57%1,211,952
Jul 31, 202445.8346.7145.4245.6145.170.57%2,408,747
Jul 30, 202444.5045.6744.5045.3544.921.73%1,831,761
Jul 29, 202445.4145.4944.0444.5844.15-0.02%3,614,786
Jul 26, 202443.2645.1743.0044.5944.16-7.18%4,566,635
Jul 25, 202447.0848.6646.8748.0447.581.74%1,652,813
Jul 24, 202447.9448.5747.1847.2246.77-1.73%1,081,663
Jul 23, 202447.9448.3347.6748.0547.59-0.37%1,052,185
Jul 22, 202448.4548.5847.0948.2347.770.25%1,071,889
Jul 19, 202449.2149.2147.8848.1147.65-2.91%906,753
Jul 18, 202449.7750.6149.4349.5549.08-1.28%970,681
Jul 17, 202450.1150.7550.0550.1949.71-0.04%980,278
Jul 16, 202448.4050.3048.4050.2149.733.72%1,068,627
Jul 15, 202448.2548.9948.1348.4147.950.52%912,997
Jul 12, 202448.0648.4047.6448.1647.701.22%1,008,037
Jul 11, 202447.1148.0846.8647.5847.122.45%1,546,550
Jul 10, 202445.8846.4645.8846.4446.001.98%1,015,502
Jul 9, 202445.6746.4745.5245.5445.10-1.00%1,063,859
Jul 8, 202446.0746.5045.7846.0045.560.61%1,157,526
Jul 5, 202446.0146.2545.3045.7245.28-1.19%1,947,967
Jul 3, 202446.5247.1846.2646.2745.830.22%746,929
Jul 2, 202446.5346.7946.0246.1745.73-0.75%1,315,518