Skip to main content
Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
21.12
-0.49 (-2.27%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Olin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202522.5222.7621.0021.1221.12-2.27%1,958,888
Apr 22, 202521.4121.7721.0621.6121.613.45%1,914,485
Apr 21, 202520.5520.9320.2220.8920.89-1,307,182
Apr 17, 202520.6321.1720.4420.8920.892.55%1,363,099
Apr 16, 202520.3220.7519.9720.3720.370.59%1,106,950
Apr 15, 202520.5820.6920.0520.2520.25-3.02%1,042,998
Apr 14, 202520.9221.1620.3720.8820.882.20%1,561,197
Apr 11, 202519.2420.6019.0120.4320.434.02%2,495,674
Apr 10, 202521.1221.3319.0519.6419.64-10.65%2,812,438
Apr 9, 202517.7922.2817.7421.9821.9822.38%4,405,084
Apr 8, 202520.0920.4017.6617.9617.96-6.31%2,698,702
Apr 7, 202519.2520.4718.3319.1719.17-4.63%3,317,966
Apr 4, 202520.9520.9919.3420.1020.10-8.88%3,100,723
Apr 3, 202523.6123.6722.0322.0622.06-10.69%2,144,860
Apr 2, 202523.5124.7323.4524.7024.703.83%1,077,856
Apr 1, 202524.0024.1523.4023.7923.79-1.86%1,375,689
Mar 31, 202524.1724.3923.8124.2424.24-1.34%2,008,373
Mar 28, 202525.1125.6824.2924.5724.57-2.69%1,473,963
Mar 27, 202524.2325.3723.7525.2525.251.98%1,495,406
Mar 26, 202524.7525.0224.3524.7624.760.12%1,228,109
Mar 25, 202525.3325.4424.5024.7324.73-2.41%1,359,968
Mar 24, 202525.3725.7224.8825.3425.341.40%1,664,175
Mar 21, 202524.4225.1124.2424.9924.990.44%5,361,902
Mar 20, 202524.8725.1524.2824.8824.88-1.70%1,500,290
Mar 19, 202525.0925.7424.7525.3125.310.88%2,045,860
Mar 18, 202525.0625.1524.6225.0925.090.72%1,304,900
Mar 17, 202524.4025.1824.3524.9124.911.10%1,649,143
Mar 14, 202524.1824.6723.9024.6424.643.53%1,529,552
Mar 13, 202523.4224.1923.2723.8023.801.88%1,725,104
Mar 12, 202524.6624.9623.3223.3623.36-5.23%2,043,789
Mar 11, 202524.3424.7223.4324.6524.652.41%2,625,623
Mar 10, 202524.3825.0023.9324.0724.07-1.35%2,085,701
Mar 7, 202524.6325.0723.9424.4024.40-1.73%3,427,783
Mar 6, 202524.9225.4924.3324.8324.83-1.43%2,284,196
Mar 5, 202524.1225.1924.0925.1924.996.87%2,276,667
Mar 4, 202523.4524.0722.9823.5723.38-1.26%1,897,898
Mar 3, 202525.8826.0623.8623.8723.68-5.99%2,295,939
Feb 28, 202525.0825.6624.9825.3925.191.32%2,347,913
Feb 27, 202525.1225.6924.4925.0624.86-2.83%1,630,994
Feb 26, 202526.7426.8025.7725.7925.58-3.15%1,911,743
Feb 25, 202526.7727.1826.4926.6326.420.34%1,345,649
Feb 24, 202526.7026.9026.2826.5426.33-1.19%1,513,994
Feb 21, 202527.7327.8526.7726.8626.65-2.54%1,374,244
Feb 20, 202527.7927.9827.2727.5627.34-0.43%1,195,076
Feb 19, 202527.8328.0327.1927.6827.46-2.43%1,197,261
Feb 18, 202527.7328.6327.7328.3728.142.49%1,306,599
Feb 14, 202528.2628.6727.6527.6827.46-0.68%1,526,440
Feb 13, 202527.8028.2627.3927.8727.65-0.39%1,541,309
Feb 12, 202528.1428.4527.8127.9827.76-2.17%3,824,443
Feb 11, 202527.8128.7727.7628.6028.371.60%1,174,084