Olin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	20.65	24.00	20.65	23.86	23.86	5.76%	6,859,662
Jan 8, 2026	21.28	23.07	20.90	22.56	22.56	5.27%	3,082,550
Jan 7, 2026	22.45	22.69	21.37	21.43	21.43	-3.99%	2,578,489
Jan 6, 2026	21.36	22.44	21.08	22.32	22.32	4.54%	3,489,764
Jan 5, 2026	21.71	22.32	21.24	21.35	21.35	-0.93%	2,294,413
Jan 2, 2026	21.10	21.67	20.80	21.55	21.55	3.46%	1,367,766
Dec 31, 2025	20.84	21.32	20.81	20.83	20.83	-0.62%	2,076,621
Dec 30, 2025	21.02	21.24	20.88	20.96	20.96	-0.29%	1,257,232
Dec 29, 2025	20.80	21.05	20.64	21.02	21.02	0.62%	1,408,633
Dec 26, 2025	20.63	20.90	20.47	20.89	20.89	1.36%	1,020,409
Dec 24, 2025	20.46	20.66	20.34	20.61	20.61	0.68%	634,355
Dec 23, 2025	20.70	21.07	20.40	20.47	20.47	-1.11%	2,271,537
Dec 22, 2025	20.45	21.22	20.45	20.70	20.70	1.52%	1,556,501
Dec 19, 2025	20.29	20.62	20.20	20.39	20.39	-0.88%	2,487,817
Dec 18, 2025	20.39	20.74	20.05	20.57	20.57	1.28%	2,402,876
Dec 17, 2025	20.39	20.71	20.27	20.31	20.31	-0.54%	2,302,664
Dec 16, 2025	21.47	21.50	20.25	20.42	20.42	-5.11%	2,877,349
Dec 15, 2025	23.00	23.44	21.37	21.52	21.52	-2.98%	5,083,588
Dec 12, 2025	22.56	22.94	22.14	22.18	22.18	-0.63%	1,977,147
Dec 11, 2025	21.70	22.39	21.63	22.32	22.32	3.48%	3,199,761
Dec 10, 2025	20.73	21.72	20.40	21.57	21.57	5.94%	2,825,351
Dec 9, 2025	20.25	21.20	20.20	20.36	20.36	1.29%	1,729,193
Dec 8, 2025	20.50	20.68	20.00	20.10	20.10	-1.76%	2,660,672
Dec 5, 2025	20.50	21.36	20.39	20.46	20.46	0.10%	2,598,337
Dec 4, 2025	21.40	21.45	20.40	20.44	20.44	-4.71%	2,255,331
Dec 3, 2025	21.30	21.80	21.09	21.45	21.45	0.99%	2,133,470
Dec 2, 2025	21.60	21.75	20.74	21.24	21.24	-1.53%	2,105,295
Dec 1, 2025	20.85	21.88	20.59	21.57	21.57	2.23%	3,683,039
Nov 28, 2025	20.77	21.13	20.65	21.10	21.10	1.59%	1,020,604
Nov 26, 2025	20.33	21.07	20.21	20.77	20.57	2.32%	2,117,732
Nov 25, 2025	20.06	20.59	19.84	20.30	20.10	2.47%	2,113,943
Nov 24, 2025	19.79	19.97	19.23	19.81	19.62	0.15%	2,477,520
Nov 21, 2025	18.63	20.39	18.54	19.78	19.59	7.15%	2,828,583
Nov 20, 2025	19.00	19.20	18.43	18.46	18.28	-1.96%	3,426,353
Nov 19, 2025	19.22	19.29	18.74	18.83	18.65	-2.13%	2,985,303
Nov 18, 2025	19.00	19.32	18.45	19.24	19.05	0.21%	2,828,183
Nov 17, 2025	20.14	20.28	19.18	19.20	19.02	-4.57%	2,874,685
Nov 14, 2025	20.37	20.50	19.82	20.12	19.93	-3.13%	1,940,991
Nov 13, 2025	19.97	20.94	19.82	20.77	20.57	4.32%	2,863,315
Nov 12, 2025	19.75	20.28	19.74	19.91	19.72	1.58%	2,461,128
Nov 11, 2025	19.48	19.79	19.24	19.60	19.41	1.29%	2,238,692
Nov 10, 2025	19.72	19.86	19.18	19.35	19.16	-0.26%	2,354,166
Nov 7, 2025	19.07	19.41	18.76	19.40	19.21	1.46%	3,189,122
Nov 6, 2025	19.63	19.63	19.05	19.12	18.94	-2.30%	2,458,599
Nov 5, 2025	19.61	19.99	19.31	19.57	19.38	0.05%	2,820,329
Nov 4, 2025	19.62	20.05	19.56	19.56	19.37	-2.44%	2,754,531
Nov 3, 2025	20.34	20.48	19.95	20.05	19.86	-3.14%	3,235,702
Oct 31, 2025	20.66	20.97	20.28	20.70	20.50	-0.34%	2,290,834
Oct 30, 2025	20.86	21.50	20.35	20.77	20.57	-2.90%	3,059,849
Oct 29, 2025	20.88	22.65	20.81	21.39	21.18	1.71%	4,719,617