Olin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	25.88	26.54	25.68	25.93	25.93	0.74%	2,015,925
Jun 1, 2026	25.81	26.22	25.12	25.74	25.74	-0.50%	2,515,716
May 29, 2026	26.78	26.91	25.61	25.87	25.87	-3.29%	2,481,045
May 28, 2026	26.02	26.89	25.82	26.75	26.75	2.81%	1,914,284
May 27, 2026	25.90	26.63	25.77	26.02	26.02	-0.42%	2,242,056
May 26, 2026	26.20	26.59	25.95	26.13	26.13	0.38%	1,550,641
May 22, 2026	26.34	26.61	25.71	26.03	26.03	0.04%	1,418,247
May 21, 2026	26.41	26.55	25.73	26.02	26.02	-1.10%	1,557,593
May 20, 2026	25.73	26.73	25.73	26.31	26.31	1.35%	1,924,541
May 19, 2026	26.96	26.97	25.57	25.96	25.96	-4.10%	1,890,034
May 18, 2026	26.95	27.33	26.12	27.07	27.07	1.08%	1,780,261
May 15, 2026	27.41	27.41	26.72	26.78	26.78	-3.46%	2,120,036
May 14, 2026	28.42	28.45	27.66	27.74	27.74	-1.60%	1,784,174
May 13, 2026	27.88	28.90	27.50	28.39	28.19	2.90%	2,156,354
May 12, 2026	28.58	28.74	27.50	27.59	27.40	-2.92%	2,870,363
May 11, 2026	27.34	28.95	27.09	28.42	28.22	5.89%	2,223,965
May 8, 2026	27.17	28.23	26.65	26.84	26.65	0.30%	2,869,517
May 7, 2026	28.28	28.50	26.54	26.76	26.57	-7.08%	2,512,290
May 6, 2026	28.02	28.90	27.28	28.80	28.60	0.31%	2,854,042
May 5, 2026	28.35	29.26	28.04	28.71	28.51	0.07%	2,530,125
May 4, 2026	28.75	29.00	28.08	28.69	28.49	0.28%	2,094,925
May 1, 2026	28.64	28.95	28.00	28.61	28.41	0.46%	2,035,013
Apr 30, 2026	27.42	28.70	27.42	28.48	28.28	4.02%	1,716,090
Apr 29, 2026	27.41	27.56	26.79	27.38	27.19	2.32%	1,283,656
Apr 28, 2026	27.08	27.55	26.55	26.76	26.57	-0.26%	1,343,983
Apr 27, 2026	27.15	27.48	26.29	26.83	26.64	0.22%	1,523,345
Apr 24, 2026	26.33	27.02	25.98	26.77	26.58	2.10%	1,624,540
Apr 23, 2026	26.89	27.41	25.75	26.22	26.04	-2.53%	1,781,596
Apr 22, 2026	27.69	27.80	26.19	26.90	26.71	-0.99%	2,092,926
Apr 21, 2026	27.21	27.63	26.36	27.17	26.98	1.08%	2,150,800
Apr 20, 2026	26.33	27.34	26.03	26.88	26.69	3.03%	3,183,910
Apr 17, 2026	27.08	27.08	25.93	26.09	25.91	-6.75%	3,310,743
Apr 16, 2026	28.05	28.30	27.30	27.98	27.78	0.79%	2,070,334
Apr 15, 2026	28.31	28.41	27.55	27.76	27.56	-1.46%	1,720,123
Apr 14, 2026	29.32	29.40	27.87	28.17	27.97	-4.28%	2,406,863
Apr 13, 2026	29.25	29.73	28.89	29.43	29.22	1.66%	1,785,234
Apr 10, 2026	28.83	29.80	28.52	28.95	28.75	1.94%	2,481,755
Apr 9, 2026	29.12	29.62	27.43	28.40	28.20	-1.90%	2,781,819
Apr 8, 2026	29.03	29.07	26.01	28.95	28.75	-3.95%	4,279,643
Apr 7, 2026	28.92	30.18	28.92	30.14	29.93	3.11%	2,409,249
Apr 6, 2026	29.22	30.02	28.95	29.23	29.02	2.31%	3,008,437
Apr 2, 2026	29.26	29.52	28.30	28.57	28.37	-2.29%	2,219,373
Apr 1, 2026	30.07	30.43	28.69	29.24	29.03	-1.65%	3,070,300
Mar 31, 2026	29.10	30.46	28.57	29.73	29.52	2.94%	3,559,381
Mar 30, 2026	29.42	29.95	28.49	28.88	28.68	-0.45%	3,228,471
Mar 27, 2026	28.71	29.19	28.23	29.01	28.81	1.43%	3,577,915
Mar 26, 2026	27.70	29.15	27.70	28.60	28.40	2.00%	2,906,743
Mar 25, 2026	27.71	28.36	27.54	28.04	27.84	1.63%	3,253,780
Mar 24, 2026	25.17	27.79	25.17	27.59	27.40	9.22%	2,592,659
Mar 23, 2026	23.88	25.96	23.80	25.26	25.08	6.27%	2,766,168