Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
24.57
-0.68 (-2.69%)
At close: Mar 28, 2025, 4:00 PM
24.27
-0.30 (-1.22%)
Pre-market: Mar 31, 2025, 4:24 AM EDT
Olin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.11 | 25.68 | 24.29 | 24.57 | 24.57 | -2.69% | 1,473,963 |
| Mar 27, 2025 | 24.23 | 25.37 | 23.75 | 25.25 | 25.25 | 1.98% | 1,495,406 |
| Mar 26, 2025 | 24.75 | 25.02 | 24.35 | 24.76 | 24.76 | 0.12% | 1,228,109 |
| Mar 25, 2025 | 25.33 | 25.44 | 24.50 | 24.73 | 24.73 | -2.41% | 1,359,968 |
| Mar 24, 2025 | 25.37 | 25.72 | 24.88 | 25.34 | 25.34 | 1.40% | 1,664,175 |
| Mar 21, 2025 | 24.42 | 25.11 | 24.24 | 24.99 | 24.99 | 0.44% | 5,361,902 |
| Mar 20, 2025 | 24.87 | 25.15 | 24.28 | 24.88 | 24.88 | -1.70% | 1,500,290 |
| Mar 19, 2025 | 25.09 | 25.74 | 24.75 | 25.31 | 25.31 | 0.88% | 2,045,860 |
| Mar 18, 2025 | 25.06 | 25.15 | 24.62 | 25.09 | 25.09 | 0.72% | 1,304,900 |
| Mar 17, 2025 | 24.40 | 25.18 | 24.35 | 24.91 | 24.91 | 1.10% | 1,649,143 |
| Mar 14, 2025 | 24.18 | 24.67 | 23.90 | 24.64 | 24.64 | 3.53% | 1,529,552 |
| Mar 13, 2025 | 23.42 | 24.19 | 23.27 | 23.80 | 23.80 | 1.88% | 1,725,104 |
| Mar 12, 2025 | 24.66 | 24.96 | 23.32 | 23.36 | 23.36 | -5.23% | 2,043,789 |
| Mar 11, 2025 | 24.34 | 24.72 | 23.43 | 24.65 | 24.65 | 2.41% | 2,625,623 |
| Mar 10, 2025 | 24.38 | 25.00 | 23.93 | 24.07 | 24.07 | -1.35% | 2,085,701 |
| Mar 7, 2025 | 24.63 | 25.07 | 23.94 | 24.40 | 24.40 | -1.73% | 3,427,783 |
| Mar 6, 2025 | 24.92 | 25.49 | 24.33 | 24.83 | 24.83 | -1.43% | 2,284,196 |
| Mar 5, 2025 | 24.12 | 25.19 | 24.09 | 25.19 | 24.99 | 6.87% | 2,276,667 |
| Mar 4, 2025 | 23.45 | 24.07 | 22.98 | 23.57 | 23.38 | -1.26% | 1,897,898 |
| Mar 3, 2025 | 25.88 | 26.06 | 23.86 | 23.87 | 23.68 | -5.99% | 2,295,939 |
| Feb 28, 2025 | 25.08 | 25.66 | 24.98 | 25.39 | 25.19 | 1.32% | 2,347,913 |
| Feb 27, 2025 | 25.12 | 25.69 | 24.49 | 25.06 | 24.86 | -2.83% | 1,630,994 |
| Feb 26, 2025 | 26.74 | 26.80 | 25.77 | 25.79 | 25.58 | -3.15% | 1,911,743 |
| Feb 25, 2025 | 26.77 | 27.18 | 26.49 | 26.63 | 26.42 | 0.34% | 1,345,649 |
| Feb 24, 2025 | 26.70 | 26.90 | 26.28 | 26.54 | 26.33 | -1.19% | 1,513,994 |
| Feb 21, 2025 | 27.73 | 27.85 | 26.77 | 26.86 | 26.65 | -2.54% | 1,374,244 |
| Feb 20, 2025 | 27.79 | 27.98 | 27.27 | 27.56 | 27.34 | -0.43% | 1,195,076 |
| Feb 19, 2025 | 27.83 | 28.03 | 27.19 | 27.68 | 27.46 | -2.43% | 1,197,261 |
| Feb 18, 2025 | 27.73 | 28.63 | 27.73 | 28.37 | 28.14 | 2.49% | 1,306,599 |
| Feb 14, 2025 | 28.26 | 28.67 | 27.65 | 27.68 | 27.46 | -0.68% | 1,526,440 |
| Feb 13, 2025 | 27.80 | 28.26 | 27.39 | 27.87 | 27.65 | -0.39% | 1,541,309 |
| Feb 12, 2025 | 28.14 | 28.45 | 27.81 | 27.98 | 27.76 | -2.17% | 3,824,443 |
| Feb 11, 2025 | 27.81 | 28.77 | 27.76 | 28.60 | 28.37 | 1.60% | 1,174,084 |
| Feb 10, 2025 | 28.59 | 28.72 | 27.94 | 28.15 | 27.93 | -0.25% | 1,503,058 |
| Feb 7, 2025 | 28.49 | 28.60 | 27.66 | 28.22 | 28.00 | -0.84% | 1,565,426 |
| Feb 6, 2025 | 27.20 | 28.74 | 27.00 | 28.46 | 28.23 | 6.55% | 5,102,198 |
| Feb 5, 2025 | 27.52 | 27.61 | 26.48 | 26.71 | 26.50 | -3.64% | 2,845,862 |
| Feb 4, 2025 | 27.50 | 28.24 | 27.30 | 27.72 | 27.50 | -0.11% | 2,329,101 |
| Feb 3, 2025 | 27.95 | 28.64 | 27.15 | 27.75 | 27.53 | -5.26% | 3,130,873 |
| Jan 31, 2025 | 29.90 | 30.74 | 28.80 | 29.29 | 29.06 | -8.87% | 4,860,055 |
| Jan 30, 2025 | 32.63 | 32.88 | 31.72 | 32.14 | 31.88 | -1.56% | 1,847,749 |
| Jan 29, 2025 | 32.65 | 32.96 | 32.36 | 32.65 | 32.39 | 0.15% | 1,275,821 |
| Jan 28, 2025 | 33.33 | 33.68 | 32.52 | 32.60 | 32.34 | -1.54% | 1,318,315 |
| Jan 27, 2025 | 32.71 | 33.31 | 32.19 | 33.11 | 32.85 | 1.16% | 1,688,063 |
| Jan 24, 2025 | 33.45 | 33.57 | 32.53 | 32.73 | 32.47 | -2.12% | 1,260,301 |
| Jan 23, 2025 | 33.54 | 33.93 | 33.29 | 33.44 | 33.17 | -0.39% | 1,150,054 |
| Jan 22, 2025 | 34.51 | 34.52 | 33.47 | 33.57 | 33.30 | -2.44% | 900,879 |
| Jan 21, 2025 | 34.02 | 34.76 | 33.94 | 34.41 | 34.14 | 1.90% | 1,236,862 |
| Jan 17, 2025 | 33.72 | 34.25 | 33.52 | 33.77 | 33.50 | 0.87% | 936,831 |
| Jan 16, 2025 | 33.23 | 33.62 | 32.88 | 33.48 | 33.21 | -0.12% | 1,045,371 |