Olin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	34.02	34.76	33.94	34.41	34.41	1.90%	1,236,862
Jan 17, 2025	33.72	34.25	33.52	33.77	33.77	0.87%	936,831
Jan 16, 2025	33.23	33.62	32.88	33.48	33.48	-0.12%	1,045,371
Jan 15, 2025	33.55	33.81	33.30	33.52	33.52	2.44%	1,214,162
Jan 14, 2025	32.50	33.21	32.39	32.72	32.72	3.19%	1,684,692
Jan 13, 2025	30.81	31.90	30.69	31.71	31.71	2.29%	1,388,930
Jan 10, 2025	31.41	31.57	30.95	31.00	31.00	-2.49%	1,365,242
Jan 8, 2025	31.68	32.07	31.13	31.79	31.79	-1.06%	1,552,579
Jan 7, 2025	32.60	33.04	31.93	32.13	32.13	-1.65%	1,388,758
Jan 6, 2025	32.74	33.33	32.12	32.67	32.67	0.96%	1,719,538
Jan 3, 2025	33.53	33.63	32.26	32.36	32.36	-3.46%	1,779,686
Jan 2, 2025	34.06	34.68	33.46	33.52	33.52	-0.83%	1,765,941
Dec 31, 2024	33.28	33.92	33.15	33.80	33.80	1.96%	1,257,866
Dec 30, 2024	33.65	33.77	32.95	33.15	33.15	-1.84%	1,337,333
Dec 27, 2024	33.38	34.20	33.34	33.77	33.77	0.87%	1,605,485
Dec 26, 2024	33.29	33.63	33.14	33.48	33.48	0.15%	1,193,755
Dec 24, 2024	33.11	33.50	32.90	33.43	33.43	0.91%	533,950
Dec 23, 2024	33.40	33.85	32.94	33.13	33.13	-0.96%	1,863,629
Dec 20, 2024	33.33	34.27	33.32	33.45	33.45	0.06%	6,063,466
Dec 19, 2024	34.10	34.51	33.42	33.43	33.43	-1.96%	1,994,821
Dec 18, 2024	35.40	35.71	34.07	34.10	34.10	-3.86%	2,003,930
Dec 17, 2024	35.06	35.84	34.85	35.47	35.47	0.37%	3,033,088
Dec 16, 2024	36.74	36.86	35.27	35.34	35.34	-5.28%	3,137,787
Dec 13, 2024	37.60	37.91	36.56	37.31	37.31	-2.05%	2,965,336
Dec 12, 2024	38.83	39.14	38.04	38.09	38.09	-0.13%	2,158,500
Dec 11, 2024	39.32	39.44	37.60	38.14	38.14	-2.38%	2,984,902
Dec 10, 2024	41.07	41.09	39.00	39.07	39.07	-7.40%	3,503,942
Dec 9, 2024	42.32	43.33	41.98	42.19	42.19	2.23%	1,737,397
Dec 6, 2024	41.29	41.46	40.85	41.27	41.27	0.63%	970,471
Dec 5, 2024	42.00	42.01	40.91	41.01	41.01	-2.05%	920,414
Dec 4, 2024	42.25	42.34	41.43	41.87	41.87	-1.25%	924,744
Dec 3, 2024	43.72	43.72	42.23	42.40	42.40	-2.42%	1,180,158
Dec 2, 2024	42.92	43.76	42.45	43.45	43.45	2.02%	1,109,912
Nov 29, 2024	42.90	43.34	42.56	42.59	42.59	-0.26%	855,713
Nov 27, 2024	42.29	43.08	42.29	42.70	42.70	1.52%	1,000,610
Nov 26, 2024	43.07	43.48	41.81	42.06	42.06	-3.51%	897,102
Nov 25, 2024	43.28	44.05	43.10	43.59	43.59	1.68%	1,358,146
Nov 22, 2024	42.16	42.98	42.07	42.87	42.87	2.02%	821,148
Nov 21, 2024	40.91	42.09	40.74	42.02	42.02	2.96%	1,130,689
Nov 20, 2024	40.66	40.99	40.52	40.81	40.81	-0.24%	837,142
Nov 19, 2024	40.95	41.10	40.38	40.91	40.91	-1.33%	893,251
Nov 18, 2024	41.51	41.89	41.28	41.46	41.46	0.17%	976,036
Nov 15, 2024	42.19	42.32	40.91	41.39	41.39	-1.03%	1,100,348
Nov 14, 2024	42.85	42.88	41.40	41.82	41.82	-2.49%	1,322,461
Nov 13, 2024	43.13	43.35	42.49	42.89	42.69	-0.33%	1,293,309
Nov 12, 2024	43.59	43.92	42.95	43.03	42.83	-2.54%	1,508,095
Nov 11, 2024	44.67	44.76	43.77	44.15	43.94	-0.32%	1,729,681
Nov 8, 2024	42.63	44.42	41.84	44.29	44.08	2.76%	4,563,374
Nov 7, 2024	43.76	43.90	42.97	43.10	42.90	-1.19%	2,212,966
Nov 6, 2024	43.92	44.21	42.74	43.62	43.41	4.43%	2,682,796
Nov 5, 2024	41.53	42.14	41.30	41.77	41.57	-0.52%	1,726,180
Nov 4, 2024	41.03	42.32	40.90	41.99	41.79	2.77%	1,787,462
Nov 1, 2024	41.22	41.74	40.84	40.86	40.67	-0.41%	1,336,983
Oct 31, 2024	41.16	41.51	40.75	41.03	40.84	-0.24%	1,701,661
Oct 30, 2024	40.74	41.79	40.74	41.13	40.93	0.59%	1,193,338
Oct 29, 2024	41.47	41.74	40.84	40.89	40.70	-1.97%	1,639,165
Oct 28, 2024	41.08	42.44	41.08	41.71	41.51	0.68%	1,773,328
Oct 25, 2024	41.96	43.84	40.91	41.43	41.23	-8.02%	4,433,972
Oct 24, 2024	45.54	45.69	44.86	45.04	44.83	-0.13%	2,229,669
Oct 23, 2024	45.48	45.81	44.76	45.10	44.89	-1.44%	1,258,451
Oct 22, 2024	45.76	45.93	45.17	45.76	45.54	0.07%	1,115,194
Oct 21, 2024	47.03	47.21	45.66	45.73	45.51	-2.70%	847,222
Oct 18, 2024	47.91	48.00	46.91	47.00	46.78	-0.86%	1,119,873
Oct 17, 2024	47.24	47.55	46.55	47.41	47.18	0.59%	881,839
Oct 16, 2024	46.98	47.45	46.70	47.13	46.91	1.49%	1,106,633
Oct 15, 2024	47.16	47.58	46.40	46.44	46.22	-2.31%	1,031,960
Oct 14, 2024	47.25	47.65	46.74	47.54	47.31	0.27%	1,001,777
Oct 11, 2024	46.91	47.80	46.91	47.41	47.18	0.62%	891,252
Oct 10, 2024	46.63	47.46	46.26	47.12	46.90	0.58%	1,408,969
Oct 9, 2024	46.44	47.32	45.76	46.85	46.63	1.12%	889,205
Oct 8, 2024	46.79	47.00	45.70	46.33	46.11	-3.40%	990,911
Oct 7, 2024	47.53	48.00	47.34	47.96	47.73	-0.04%	719,889
Oct 4, 2024	47.80	48.48	47.50	47.98	47.75	1.95%	747,586
Oct 3, 2024	46.58	47.16	46.10	47.06	46.84	0.04%	920,517
Oct 2, 2024	47.64	47.99	47.03	47.04	46.82	-1.22%	802,444
Oct 1, 2024	47.83	48.12	47.21	47.62	47.39	-0.75%	1,082,808
Sep 30, 2024	48.75	48.80	47.61	47.98	47.75	-2.02%	1,822,478
Sep 27, 2024	48.85	49.60	48.57	48.97	48.74	0.93%	1,776,655
Sep 26, 2024	46.02	48.59	45.98	48.52	48.29	6.97%	1,933,266
Sep 25, 2024	46.03	46.12	45.16	45.36	45.14	-1.39%	918,187
Sep 24, 2024	45.10	46.43	45.03	46.00	45.78	3.32%	1,657,700
Sep 23, 2024	44.49	44.94	44.15	44.52	44.31	0.95%	2,037,363
Sep 20, 2024	44.13	44.60	43.50	44.10	43.89	-1.83%	5,637,627
Sep 19, 2024	44.29	44.95	43.73	44.92	44.71	4.30%	1,769,788
Sep 18, 2024	43.41	44.23	42.76	43.07	42.87	-1.03%	1,261,051
Sep 17, 2024	43.35	44.05	43.19	43.52	43.31	1.00%	955,944
Sep 16, 2024	43.06	43.64	42.42	43.09	42.89	0.30%	1,148,566
Sep 13, 2024	42.37	43.60	42.28	42.96	42.76	2.73%	1,222,551
Sep 12, 2024	40.96	41.85	40.77	41.82	41.62	2.45%	1,077,786
Sep 11, 2024	40.49	40.90	39.47	40.82	40.63	1.09%	1,325,635
Sep 10, 2024	41.31	41.50	40.32	40.38	40.19	-2.35%	1,139,370
Sep 9, 2024	41.51	42.05	41.11	41.35	41.15	-0.58%	963,411
Sep 6, 2024	42.15	42.81	41.40	41.59	41.39	-1.61%	724,655
Sep 5, 2024	42.88	42.88	41.80	42.27	42.07	-0.89%	879,517
Sep 4, 2024	42.15	42.81	42.07	42.65	42.45	1.21%	903,342
Sep 3, 2024	42.87	43.19	42.01	42.14	41.94	-3.50%	976,576
Aug 30, 2024	43.85	43.98	43.01	43.67	43.46	0.28%	917,673
Aug 29, 2024	43.56	43.99	43.16	43.55	43.34	0.83%	580,165
Aug 28, 2024	43.69	44.00	43.01	43.19	42.98	-2.40%	975,830
Aug 27, 2024	44.13	44.47	43.76	44.25	44.04	-0.29%	935,235