Olin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	17.20	17.63	16.84	17.50	17.50	-0.37%	2,166,634
Nov 9, 2026	17.30	17.83	17.22	17.56	17.56	1.44%	1,996,431
Nov 6, 2026	17.77	18.05	17.22	17.31	17.31	-4.15%	3,926,667
Nov 5, 2026	18.21	18.56	17.73	18.06	18.06	-0.11%	4,550,102
Nov 4, 2026	17.75	18.13	17.46	18.08	18.08	3.14%	4,445,673
Nov 3, 2026	18.07	18.29	17.28	17.53	17.53	-3.42%	4,264,989
Nov 2, 2026	17.50	18.44	17.22	18.15	18.15	3.12%	5,246,353
Oct 30, 2026	16.22	17.74	15.95	17.60	17.60	9.66%	6,672,891
Oct 29, 2026	16.51	16.79	15.94	16.05	16.05	-2.55%	4,835,540
Oct 28, 2026	16.56	16.67	16.14	16.47	16.47	-0.54%	3,336,694
Oct 27, 2026	16.00	16.56	15.97	16.56	16.56	3.89%	3,970,181
Oct 26, 2026	15.55	16.43	15.53	15.94	15.94	1.79%	5,001,777
Oct 23, 2026	15.55	15.88	15.26	15.66	15.66	0.77%	4,569,445
Oct 22, 2026	14.96	15.68	14.79	15.54	15.54	4.09%	5,920,635
Oct 21, 2026	14.96	15.22	14.68	14.93	14.93	-1.45%	4,307,553
Oct 20, 2026	15.27	15.27	14.92	15.15	15.15	-0.26%	4,501,408
Oct 19, 2026	15.59	15.72	15.06	15.19	15.19	-2.94%	3,269,416
Oct 16, 2026	15.61	16.03	15.48	15.65	15.65	0.64%	3,784,922
Oct 15, 2026	15.09	15.75	14.85	15.55	15.55	3.46%	3,410,103
Oct 14, 2026	14.93	15.20	14.78	15.03	15.03	1.08%	2,518,692
Oct 13, 2026	14.71	14.91	14.64	14.87	14.87	1.09%	2,377,268
Oct 12, 2026	14.97	14.97	14.65	14.71	14.71	-1.21%	3,258,681
Oct 9, 2026	15.67	15.77	14.82	14.89	14.89	-4.61%	4,273,703
Oct 8, 2026	15.95	16.18	15.39	15.61	15.61	-1.95%	5,779,518
Oct 7, 2026	16.10	16.28	15.76	15.92	15.92	-1.79%	3,963,908
Oct 6, 2026	16.17	16.32	15.95	16.21	16.21	-0.37%	3,862,790
Oct 5, 2026	16.02	16.65	15.53	16.27	16.27	2.33%	22,274,186
Oct 2, 2026	15.88	16.19	15.74	15.90	15.90	-0.38%	3,882,786
Oct 1, 2026	15.04	15.99	14.95	15.96	15.96	2.97%	4,612,924
Sep 30, 2026	15.52	15.60	15.38	15.50	15.50	0.45%	3,705,743
Sep 29, 2026	16.01	16.17	15.38	15.43	15.43	-3.86%	3,694,490
Sep 28, 2026	16.40	16.59	16.03	16.05	16.05	-2.13%	2,446,326
Sep 25, 2026	16.26	16.45	16.09	16.40	16.40	0.86%	1,683,623
Sep 24, 2026	16.77	16.93	16.23	16.26	16.26	-3.04%	2,185,629
Sep 23, 2026	16.98	17.19	16.75	16.77	16.77	-0.30%	1,793,014
Sep 22, 2026	16.59	17.11	16.59	16.82	16.82	1.69%	2,098,950
Sep 21, 2026	16.84	16.87	16.35	16.54	16.54	-1.78%	2,640,980
Sep 18, 2026	16.89	17.12	16.67	16.84	16.84	-1.00%	3,913,002
Sep 17, 2026	17.15	17.32	16.92	17.01	17.01	-0.06%	3,065,937
Sep 16, 2026	17.10	17.37	16.88	17.02	17.02	-0.70%	2,591,380
Sep 15, 2026	17.07	17.15	16.68	17.14	17.14	1.54%	3,001,223
Sep 14, 2026	17.46	17.46	16.86	16.88	16.88	-1.86%	1,977,202
Sep 11, 2026	17.51	17.69	17.11	17.20	17.20	-0.64%	2,378,594
Sep 10, 2026	17.62	17.78	17.11	17.31	17.31	-0.86%	1,804,894
Sep 9, 2026	18.05	18.29	17.43	17.46	17.46	-2.40%	2,617,176
Sep 8, 2026	17.55	18.10	17.39	17.89	17.89	2.99%	3,194,514
Sep 4, 2026	16.80	17.58	16.73	17.37	17.37	2.36%	2,463,407
Sep 3, 2026	17.80	17.85	16.86	16.97	16.97	-3.91%	2,715,258
Sep 2, 2026	17.07	17.87	17.07	17.66	17.66	3.09%	2,034,780
Sep 1, 2026	17.26	17.40	16.99	17.13	17.13	-1.55%	2,175,639