Olin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.51	17.69	17.24	17.45	-	0.78%	439,783
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
Aug 31, 2026	17.19	17.48	17.00	17.40	17.40	1.46%	4,258,308
Aug 28, 2026	17.48	17.72	17.01	17.15	17.15	-0.75%	3,342,645
Aug 27, 2026	17.24	17.38	17.01	17.28	17.28	-0.23%	2,883,092
Aug 26, 2026	17.34	17.54	17.11	17.52	17.32	0.86%	2,933,543
Aug 25, 2026	17.40	17.50	17.09	17.37	17.17	-1.14%	2,840,221
Aug 24, 2026	18.40	18.44	17.56	17.57	17.37	-4.51%	3,561,244
Aug 21, 2026	18.73	18.91	18.36	18.40	18.19	-1.23%	2,099,523
Aug 20, 2026	18.75	18.90	18.27	18.63	18.42	-0.43%	2,931,124
Aug 19, 2026	18.73	19.32	18.66	18.71	18.50	1.24%	2,505,765
Aug 18, 2026	19.09	19.27	18.39	18.48	18.27	-2.79%	2,207,523
Aug 17, 2026	19.05	19.16	18.77	19.01	18.79	-0.47%	1,989,170
Aug 14, 2026	19.22	19.39	18.78	19.10	18.88	0.21%	2,255,443
Aug 13, 2026	18.54	19.24	18.45	19.06	18.84	1.82%	2,000,937
Aug 12, 2026	19.12	19.14	18.55	18.72	18.51	-1.89%	2,153,010
Aug 11, 2026	18.86	19.33	18.86	19.08	18.86	1.38%	1,958,217
Aug 10, 2026	18.51	18.89	18.45	18.82	18.61	1.24%	3,087,411
Aug 7, 2026	18.78	19.09	18.45	18.59	18.38	-0.80%	2,284,879
Aug 6, 2026	18.93	19.37	18.70	18.74	18.53	0.11%	3,356,940
Aug 5, 2026	18.94	19.27	18.57	18.72	18.51	-1.73%	3,921,185
Aug 4, 2026	18.56	19.12	18.30	19.05	18.83	2.31%	4,815,673
Aug 3, 2026	18.12	19.01	18.00	18.62	18.41	0.59%	5,122,961
Jul 31, 2026	20.48	20.48	17.73	18.51	18.30	-16.51%	10,113,537
Jul 30, 2026	22.39	22.39	21.85	22.17	21.92	-0.09%	2,592,025
Jul 29, 2026	21.69	22.32	21.35	22.19	21.94	3.84%	2,893,930
Jul 28, 2026	22.00	22.44	21.35	21.37	21.13	-2.33%	3,785,143
Jul 27, 2026	23.02	23.02	21.71	21.88	21.63	-5.69%	2,637,569
Jul 24, 2026	23.60	23.75	23.10	23.20	22.94	-1.86%	2,442,216
Jul 23, 2026	24.40	24.82	23.23	23.64	23.37	-2.48%	2,648,802
Jul 22, 2026	23.23	24.26	23.23	24.24	23.96	4.71%	2,998,803
Jul 21, 2026	22.23	23.18	22.05	23.15	22.89	4.37%	2,591,083
Jul 20, 2026	21.71	22.45	21.44	22.18	21.93	0.86%	2,689,440
Jul 17, 2026	22.14	22.39	21.80	21.99	21.74	0.05%	2,199,889
Jul 16, 2026	21.53	22.53	21.53	21.98	21.73	0.55%	2,191,693
Jul 15, 2026	21.64	22.31	21.60	21.86	21.61	0.92%	2,621,376
Jul 14, 2026	21.74	21.98	21.26	21.66	21.41	2.41%	3,009,294
Jul 13, 2026	20.90	21.70	20.71	21.15	20.91	2.27%	3,288,645
Jul 10, 2026	20.45	20.79	20.10	20.68	20.44	2.43%	2,774,140
Jul 9, 2026	21.15	21.15	19.90	20.19	19.96	-3.86%	2,902,377
Jul 8, 2026	20.89	21.95	20.85	21.00	20.76	1.25%	4,910,060
Jul 7, 2026	19.82	20.84	19.77	20.74	20.50	5.01%	4,492,905
Jul 6, 2026	19.61	19.88	19.28	19.75	19.52	-1.45%	2,729,199
Jul 2, 2026	19.93	20.49	19.52	20.04	19.81	2.30%	3,291,285