Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
21.39
+0.36 (1.71%)
At close: Oct 29, 2025, 4:00 PM EDT
21.20
-0.19 (-0.89%)
After-hours: Oct 29, 2025, 7:55 PM EDT
Olin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.88 | 22.65 | 20.81 | 21.39 | 21.39 | 1.71% | 4,707,937 |
| Oct 28, 2025 | 21.05 | 21.76 | 20.03 | 21.03 | 21.03 | -12.45% | 8,867,008 |
| Oct 27, 2025 | 24.22 | 24.88 | 23.87 | 24.02 | 24.02 | -0.17% | 2,786,921 |
| Oct 24, 2025 | 24.40 | 24.40 | 23.93 | 24.06 | 24.06 | 0.33% | 2,008,953 |
| Oct 23, 2025 | 23.27 | 24.50 | 23.08 | 23.98 | 23.98 | 5.78% | 2,452,715 |
| Oct 22, 2025 | 23.34 | 23.56 | 22.54 | 22.67 | 22.67 | -3.12% | 1,901,310 |
| Oct 21, 2025 | 23.24 | 23.88 | 23.07 | 23.40 | 23.40 | 0.65% | 1,909,728 |
| Oct 20, 2025 | 23.70 | 24.00 | 23.12 | 23.25 | 23.25 | -0.68% | 1,472,884 |
| Oct 17, 2025 | 23.62 | 24.03 | 23.20 | 23.41 | 23.41 | -2.13% | 1,542,512 |
| Oct 16, 2025 | 24.32 | 24.32 | 23.38 | 23.92 | 23.92 | -1.28% | 1,410,094 |
| Oct 15, 2025 | 24.94 | 25.07 | 23.62 | 24.23 | 24.23 | -1.22% | 1,431,571 |
| Oct 14, 2025 | 23.11 | 24.99 | 22.83 | 24.53 | 24.53 | 2.68% | 2,286,897 |
| Oct 13, 2025 | 23.27 | 24.19 | 23.07 | 23.89 | 23.89 | 7.23% | 2,770,466 |
| Oct 10, 2025 | 24.91 | 25.09 | 22.27 | 22.28 | 22.28 | -10.34% | 2,360,656 |
| Oct 9, 2025 | 25.65 | 25.91 | 24.84 | 24.85 | 24.85 | -2.97% | 2,386,376 |
| Oct 8, 2025 | 24.76 | 25.70 | 24.57 | 25.61 | 25.61 | 3.56% | 1,725,885 |
| Oct 7, 2025 | 25.92 | 26.26 | 24.11 | 24.73 | 24.73 | -4.63% | 3,905,931 |
| Oct 6, 2025 | 25.97 | 26.21 | 25.47 | 25.93 | 25.93 | 0.66% | 1,949,800 |
| Oct 3, 2025 | 25.57 | 25.82 | 24.91 | 25.76 | 25.76 | 2.26% | 2,256,866 |
| Oct 2, 2025 | 25.03 | 26.01 | 24.90 | 25.19 | 25.19 | -1.68% | 2,596,382 |
| Oct 1, 2025 | 24.65 | 25.85 | 24.51 | 25.62 | 25.62 | 2.52% | 2,712,849 |
| Sep 30, 2025 | 24.11 | 25.01 | 23.94 | 24.99 | 24.99 | 2.25% | 2,457,873 |
| Sep 29, 2025 | 24.66 | 25.04 | 24.01 | 24.44 | 24.44 | 2.00% | 2,705,186 |
| Sep 26, 2025 | 22.95 | 24.19 | 22.91 | 23.96 | 23.96 | 4.90% | 3,261,116 |
| Sep 25, 2025 | 23.56 | 23.57 | 22.76 | 22.84 | 22.84 | -2.64% | 2,039,826 |
| Sep 24, 2025 | 22.72 | 23.47 | 22.72 | 23.46 | 23.46 | 3.39% | 3,339,520 |
| Sep 23, 2025 | 23.28 | 23.63 | 22.64 | 22.69 | 22.69 | -2.03% | 2,213,624 |
| Sep 22, 2025 | 24.07 | 24.15 | 23.13 | 23.16 | 23.16 | -4.10% | 2,698,487 |
| Sep 19, 2025 | 25.12 | 25.12 | 24.08 | 24.15 | 24.15 | -3.28% | 3,854,507 |
| Sep 18, 2025 | 25.42 | 25.64 | 24.80 | 24.97 | 24.97 | -0.68% | 2,158,531 |
| Sep 17, 2025 | 25.40 | 26.32 | 24.75 | 25.14 | 25.14 | -1.02% | 2,529,780 |
| Sep 16, 2025 | 25.50 | 25.79 | 24.98 | 25.40 | 25.40 | 0.12% | 2,945,362 |
| Sep 15, 2025 | 26.59 | 26.82 | 25.33 | 25.37 | 25.37 | -3.83% | 2,715,977 |
| Sep 12, 2025 | 26.50 | 27.10 | 26.34 | 26.38 | 26.38 | -2.04% | 2,179,175 |
| Sep 11, 2025 | 25.74 | 27.00 | 25.60 | 26.93 | 26.93 | 5.57% | 3,737,220 |
| Sep 10, 2025 | 25.24 | 26.07 | 25.22 | 25.51 | 25.51 | 0.55% | 3,363,037 |
| Sep 9, 2025 | 25.00 | 25.46 | 24.55 | 25.37 | 25.37 | 1.36% | 3,100,946 |
| Sep 8, 2025 | 25.36 | 25.45 | 24.51 | 25.03 | 25.03 | -1.11% | 2,663,196 |
| Sep 5, 2025 | 24.21 | 25.72 | 24.10 | 25.31 | 25.31 | 5.11% | 3,085,312 |
| Sep 4, 2025 | 24.28 | 24.49 | 23.14 | 24.08 | 24.08 | 3.21% | 3,357,291 |
| Sep 3, 2025 | 23.28 | 23.70 | 22.79 | 23.33 | 23.33 | -0.85% | 1,775,246 |
| Sep 2, 2025 | 23.26 | 23.57 | 22.96 | 23.53 | 23.53 | -0.55% | 1,466,002 |
| Aug 29, 2025 | 22.87 | 23.69 | 22.79 | 23.66 | 23.66 | 3.50% | 1,714,790 |
| Aug 28, 2025 | 23.16 | 23.20 | 22.49 | 22.86 | 22.86 | -1.85% | 1,719,944 |
| Aug 27, 2025 | 22.85 | 23.44 | 22.77 | 23.29 | 23.09 | 0.30% | 2,699,361 |
| Aug 26, 2025 | 22.96 | 23.42 | 22.83 | 23.22 | 23.02 | 1.18% | 2,894,384 |
| Aug 25, 2025 | 23.01 | 23.03 | 22.59 | 22.95 | 22.75 | -0.95% | 1,976,283 |
| Aug 22, 2025 | 21.29 | 23.35 | 21.17 | 23.17 | 22.97 | 10.18% | 2,351,034 |
| Aug 21, 2025 | 21.09 | 21.30 | 20.75 | 21.03 | 20.85 | -1.17% | 1,127,678 |
| Aug 20, 2025 | 21.28 | 21.78 | 21.14 | 21.28 | 21.10 | -0.05% | 1,406,299 |