Olin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	21.95	22.21	20.97	21.54	21.54	-2.14%	3,658,435
Jun 18, 2026	23.24	23.31	21.72	22.01	22.01	-4.30%	4,925,260
Jun 17, 2026	23.73	25.27	22.99	23.00	23.00	-3.40%	4,496,761
Jun 16, 2026	26.65	26.82	22.63	23.81	23.81	-5.89%	9,692,325
Jun 15, 2026	25.13	25.54	24.69	25.30	25.30	0.68%	1,832,062
Jun 12, 2026	24.45	25.24	24.35	25.13	25.13	3.84%	1,954,642
Jun 11, 2026	24.39	24.64	24.06	24.20	24.20	1.17%	1,303,884
Jun 10, 2026	24.45	24.54	23.73	23.92	23.92	-2.41%	1,787,936
Jun 9, 2026	24.54	24.69	23.93	24.51	24.51	0.95%	2,456,499
Jun 8, 2026	24.69	24.72	24.14	24.28	24.28	-1.06%	1,549,193
Jun 5, 2026	24.55	24.88	24.11	24.54	24.54	-1.56%	1,847,924
Jun 4, 2026	25.41	25.73	24.62	24.93	24.93	-3.22%	1,986,812
Jun 3, 2026	25.83	26.16	25.55	25.76	25.76	-0.66%	1,355,554
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