Skip to main content
logo
Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
28.57
-0.67 (-2.29%)
At close: Apr 2, 2026, 4:00 PM EDT
28.75
+0.18 (0.63%)
After-hours: Apr 2, 2026, 7:50 PM EDT

Olin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202629.2629.5228.3028.5728.57-2.29%2,218,851
Apr 1, 202630.0730.4328.6929.2429.24-1.65%3,058,334
Mar 31, 202629.1030.4628.5729.7329.732.94%3,309,128
Mar 30, 202629.4229.9528.4928.8828.88-0.45%3,137,439
Mar 27, 202628.7129.1928.2329.0129.011.43%3,520,769
Mar 26, 202627.7029.1527.7028.6028.602.00%2,902,204
Mar 25, 202627.7128.3627.5428.0428.041.63%3,247,633
Mar 24, 202625.1727.7925.1727.5927.599.22%2,585,171
Mar 23, 202623.8825.9623.8025.2625.266.27%2,766,031
Mar 20, 202625.9326.2423.5123.7723.77-7.15%3,772,642
Mar 19, 202625.8726.2524.9925.6025.60-2.70%2,529,386
Mar 18, 202626.0826.7425.7526.3126.312.06%2,834,882
Mar 17, 202624.5626.2624.5625.7825.786.18%2,822,834
Mar 16, 202624.8325.1824.2824.2824.28-1.82%1,897,200
Mar 13, 202626.1626.4124.5924.7324.73-4.92%2,836,731
Mar 12, 202624.0626.2624.0626.0126.019.42%4,882,014
Mar 11, 202623.5224.3823.3823.7723.771.02%2,895,799
Mar 10, 202623.5024.5223.0023.5323.53-1.13%2,617,234
Mar 9, 202623.1324.3922.5323.8023.801.84%4,175,797
Mar 6, 202624.3424.4323.1523.3723.37-5.08%3,564,092
Mar 5, 202624.4626.1824.0624.6224.620.61%5,008,777
Mar 4, 202624.7025.0323.5724.4724.470.49%3,140,464
Mar 3, 202624.3824.7222.9724.3524.35-4.17%2,553,955
Mar 2, 202625.0025.5324.6025.4125.210.16%3,801,989
Feb 27, 202623.5225.3923.5225.3725.176.11%3,030,116
Feb 26, 202624.0124.4723.4523.9123.72-0.42%2,071,773
Feb 25, 202624.7024.8523.6824.0123.82-1.15%3,683,679
Feb 24, 202623.7624.7623.7024.2924.103.36%2,198,420
Feb 23, 202624.0324.5423.3423.5023.32-3.45%1,760,876
Feb 20, 202623.8524.6823.5024.3424.150.25%3,945,189
Feb 19, 202624.8625.1123.9124.2824.09-2.57%2,143,138
Feb 18, 202624.3525.8324.1424.9224.724.40%3,227,469
Feb 17, 202625.5025.7023.6723.8723.68-7.77%2,713,219
Feb 13, 202625.4026.2725.2525.8825.680.78%2,522,003
Feb 12, 202626.5827.3525.2725.6825.48-2.43%3,447,885
Feb 11, 202626.1927.0226.1226.3226.111.31%3,905,102
Feb 10, 202624.8826.1324.7625.9825.785.78%3,100,156
Feb 9, 202624.5224.8623.7624.5624.37-1.09%2,837,504
Feb 6, 202623.6525.1723.5024.8324.636.07%3,657,265
Feb 5, 202625.0025.3123.1923.4123.23-7.98%3,444,369
Feb 4, 202623.1725.6023.0925.4425.2410.95%5,764,497
Feb 3, 202622.0023.2821.7322.9322.753.43%4,287,906
Feb 2, 202620.7722.5020.5122.1722.006.54%4,287,393
Jan 30, 202621.4222.6519.7120.8120.65-6.85%9,142,530
Jan 29, 202622.9523.1921.7722.3422.16-1.76%5,288,649
Jan 28, 202623.1823.2322.1122.7422.56-0.57%4,078,850
Jan 27, 202623.5023.9122.8722.8722.69-3.09%3,403,366
Jan 26, 202624.3224.3523.5123.6023.41-1.67%2,281,986
Jan 23, 202624.4524.7923.9824.0023.81-1.88%2,487,958
Jan 22, 202624.0024.7323.8824.4624.272.60%4,344,364