Olin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.42	22.65	19.71	20.81	20.81	-6.85%	9,074,706
Jan 29, 2026	22.95	23.19	21.77	22.34	22.34	-1.76%	5,075,820
Jan 28, 2026	23.18	23.23	22.11	22.74	22.74	-0.57%	4,070,190
Jan 27, 2026	23.50	23.91	22.87	22.87	22.87	-3.09%	3,402,139
Jan 26, 2026	24.32	24.35	23.51	23.60	23.60	-1.67%	2,281,532
Jan 23, 2026	24.45	24.79	23.98	24.00	24.00	-1.88%	2,325,996
Jan 22, 2026	24.00	24.73	23.88	24.46	24.46	2.60%	4,337,101
Jan 21, 2026	22.99	24.26	22.99	23.84	23.84	5.72%	3,301,971
Jan 20, 2026	22.85	23.09	22.29	22.55	22.55	-3.67%	3,581,336
Jan 16, 2026	23.34	23.70	23.20	23.41	23.41	-0.93%	1,300,637
Jan 15, 2026	23.90	24.09	23.43	23.63	23.63	-1.13%	1,662,255
Jan 14, 2026	23.64	24.81	23.41	23.90	23.90	2.36%	2,601,882
Jan 13, 2026	23.58	24.09	23.01	23.35	23.35	0.34%	2,496,077
Jan 12, 2026	23.59	23.81	22.96	23.27	23.27	-2.47%	2,816,820
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