Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
20.38
-0.50 (-2.39%)
At close: Jul 18, 2025, 4:00 PM
20.54
+0.16 (0.78%)
After-hours: Jul 18, 2025, 7:23 PM EDT
Olin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.01 | 21.04 | 20.11 | 20.38 | 20.38 | -2.39% | 2,336,416 |
| Jul 17, 2025 | 20.54 | 21.05 | 20.54 | 20.88 | 20.88 | 2.10% | 1,848,055 |
| Jul 16, 2025 | 20.78 | 20.96 | 19.91 | 20.45 | 20.45 | -1.40% | 2,000,807 |
| Jul 15, 2025 | 22.00 | 22.13 | 20.72 | 20.74 | 20.74 | -4.73% | 2,179,152 |
| Jul 14, 2025 | 21.63 | 21.98 | 21.50 | 21.77 | 21.77 | -0.50% | 2,375,476 |
| Jul 11, 2025 | 21.98 | 22.16 | 21.66 | 21.88 | 21.88 | -3.36% | 2,320,725 |
| Jul 10, 2025 | 22.25 | 23.18 | 22.08 | 22.64 | 22.64 | 2.07% | 3,839,337 |
| Jul 9, 2025 | 22.32 | 22.61 | 21.67 | 22.18 | 22.18 | -0.18% | 3,682,950 |
| Jul 8, 2025 | 21.17 | 22.65 | 21.17 | 22.22 | 22.22 | 5.46% | 2,798,002 |
| Jul 7, 2025 | 21.59 | 21.79 | 20.83 | 21.07 | 21.07 | -3.88% | 1,952,948 |
| Jul 3, 2025 | 22.06 | 22.20 | 21.79 | 21.92 | 21.92 | -0.23% | 979,270 |
| Jul 2, 2025 | 21.76 | 22.11 | 21.24 | 21.97 | 21.97 | 2.71% | 1,785,582 |
| Jul 1, 2025 | 20.00 | 21.88 | 19.98 | 21.39 | 21.39 | 6.47% | 3,054,936 |
| Jun 30, 2025 | 20.25 | 20.40 | 19.92 | 20.09 | 20.09 | -1.66% | 1,730,480 |
| Jun 27, 2025 | 20.28 | 20.67 | 20.17 | 20.43 | 20.43 | 1.04% | 1,828,446 |
| Jun 26, 2025 | 20.15 | 20.42 | 20.10 | 20.22 | 20.22 | 1.92% | 1,186,494 |
| Jun 25, 2025 | 20.20 | 20.28 | 19.69 | 19.84 | 19.84 | -2.55% | 1,355,454 |
| Jun 24, 2025 | 19.91 | 20.57 | 19.69 | 20.36 | 20.36 | 3.72% | 2,276,026 |
| Jun 23, 2025 | 19.14 | 19.63 | 18.96 | 19.63 | 19.63 | 1.60% | 1,518,177 |
| Jun 20, 2025 | 19.45 | 19.61 | 19.03 | 19.32 | 19.32 | -0.57% | 3,114,781 |
| Jun 18, 2025 | 19.65 | 20.00 | 19.37 | 19.43 | 19.43 | -1.57% | 1,626,689 |
| Jun 17, 2025 | 20.00 | 20.38 | 19.70 | 19.74 | 19.74 | -2.76% | 2,018,668 |
| Jun 16, 2025 | 20.79 | 20.80 | 20.08 | 20.30 | 20.30 | -0.39% | 1,513,074 |
| Jun 13, 2025 | 20.75 | 21.24 | 20.26 | 20.38 | 20.38 | -3.18% | 1,528,309 |
| Jun 12, 2025 | 21.34 | 21.53 | 21.00 | 21.05 | 21.05 | -3.44% | 1,840,924 |
| Jun 11, 2025 | 22.10 | 22.30 | 21.63 | 21.80 | 21.80 | -0.59% | 2,178,847 |
| Jun 10, 2025 | 21.22 | 21.99 | 21.02 | 21.93 | 21.93 | 4.58% | 2,076,461 |
| Jun 9, 2025 | 20.38 | 21.29 | 20.33 | 20.97 | 20.97 | 5.06% | 2,742,512 |
| Jun 6, 2025 | 20.39 | 20.46 | 19.75 | 19.96 | 19.96 | -0.35% | 2,912,908 |
| Jun 5, 2025 | 20.24 | 20.30 | 19.69 | 20.03 | 20.03 | -0.45% | 1,721,348 |
| Jun 4, 2025 | 20.31 | 20.33 | 20.00 | 20.12 | 20.12 | -0.54% | 1,330,297 |
| Jun 3, 2025 | 19.17 | 20.30 | 18.71 | 20.23 | 20.23 | 5.53% | 1,984,322 |
| Jun 2, 2025 | 19.43 | 19.43 | 18.81 | 19.17 | 19.17 | -1.24% | 2,071,040 |
| May 30, 2025 | 19.91 | 20.08 | 19.17 | 19.41 | 19.41 | -3.58% | 3,337,704 |
| May 29, 2025 | 20.30 | 20.69 | 19.90 | 20.13 | 20.13 | 1.26% | 1,434,644 |
| May 28, 2025 | 20.37 | 20.49 | 19.87 | 19.88 | 19.88 | -2.55% | 1,396,453 |
| May 27, 2025 | 19.80 | 20.61 | 19.62 | 20.40 | 20.40 | 5.43% | 1,638,695 |
| May 23, 2025 | 19.15 | 19.57 | 18.93 | 19.35 | 19.35 | -0.92% | 1,694,401 |
| May 22, 2025 | 19.49 | 19.68 | 19.34 | 19.53 | 19.53 | -0.31% | 1,221,051 |
| May 21, 2025 | 20.12 | 20.22 | 19.56 | 19.59 | 19.59 | -4.06% | 1,555,357 |
| May 20, 2025 | 20.74 | 20.85 | 20.36 | 20.42 | 20.42 | -1.26% | 1,229,989 |
| May 19, 2025 | 20.62 | 20.79 | 20.35 | 20.68 | 20.68 | -2.13% | 1,193,958 |
| May 16, 2025 | 21.12 | 21.23 | 20.74 | 21.13 | 21.13 | 0.19% | 1,340,649 |
| May 15, 2025 | 21.84 | 21.84 | 20.87 | 21.09 | 21.09 | -4.31% | 2,005,706 |
| May 14, 2025 | 22.24 | 22.44 | 21.70 | 22.04 | 21.83 | -2.09% | 1,554,162 |
| May 13, 2025 | 22.98 | 23.06 | 22.45 | 22.51 | 22.30 | -1.53% | 1,567,445 |
| May 12, 2025 | 22.97 | 23.82 | 22.82 | 22.86 | 22.65 | 7.17% | 1,922,425 |
| May 9, 2025 | 21.62 | 21.89 | 21.21 | 21.33 | 21.13 | -0.37% | 1,214,510 |
| May 8, 2025 | 20.74 | 21.58 | 20.51 | 21.41 | 21.21 | 5.00% | 1,642,996 |
| May 7, 2025 | 20.54 | 20.77 | 20.12 | 20.39 | 20.20 | -0.39% | 1,516,440 |