Olin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	26.89	27.41	25.75	26.30	-	-2.23%	949,888
Apr 22, 2026	27.69	27.80	26.19	26.90	26.90	-0.99%	2,042,895
Apr 21, 2026	27.21	27.63	26.36	27.17	27.17	1.08%	2,070,620
Apr 20, 2026	26.33	27.34	26.03	26.88	26.88	3.03%	3,113,155
Apr 17, 2026	27.08	27.08	25.93	26.09	26.09	-6.75%	3,281,282
Apr 16, 2026	28.05	28.30	27.30	27.98	27.98	0.79%	2,043,571
Apr 15, 2026	28.31	28.41	27.55	27.76	27.76	-1.46%	1,719,294
Apr 14, 2026	29.32	29.40	27.87	28.17	28.17	-4.28%	2,404,534
Apr 13, 2026	29.25	29.73	28.89	29.43	29.43	1.66%	1,785,171
Apr 10, 2026	28.83	29.80	28.52	28.95	28.95	1.94%	2,481,294
Apr 9, 2026	29.12	29.62	27.43	28.40	28.40	-1.90%	2,781,290
Apr 8, 2026	29.03	29.07	26.01	28.95	28.95	-3.95%	4,263,132
Apr 7, 2026	28.92	30.18	28.92	30.14	30.14	3.11%	2,391,522
Apr 6, 2026	29.22	30.02	28.95	29.23	29.23	2.31%	2,980,896
Apr 2, 2026	29.26	29.52	28.30	28.57	28.57	-2.29%	2,218,851
Apr 1, 2026	30.07	30.43	28.69	29.24	29.24	-1.65%	3,058,334
Mar 31, 2026	29.10	30.46	28.57	29.73	29.73	2.94%	3,309,128
Mar 30, 2026	29.42	29.95	28.49	28.88	28.88	-0.45%	3,137,439
Mar 27, 2026	28.71	29.19	28.23	29.01	29.01	1.43%	3,520,769
Mar 26, 2026	27.70	29.15	27.70	28.60	28.60	2.00%	2,902,204
Mar 25, 2026	27.71	28.36	27.54	28.04	28.04	1.63%	3,247,633
Mar 24, 2026	25.17	27.79	25.17	27.59	27.59	9.22%	2,585,171
Mar 23, 2026	23.88	25.96	23.80	25.26	25.26	6.27%	2,766,031
Mar 20, 2026	25.93	26.24	23.51	23.77	23.77	-7.15%	3,772,642
Mar 19, 2026	25.87	26.25	24.99	25.60	25.60	-2.70%	2,529,386
Mar 18, 2026	26.08	26.74	25.75	26.31	26.31	2.06%	2,834,882
Mar 17, 2026	24.56	26.26	24.56	25.78	25.78	6.18%	2,822,834
Mar 16, 2026	24.83	25.18	24.28	24.28	24.28	-1.82%	1,897,200
Mar 13, 2026	26.16	26.41	24.59	24.73	24.73	-4.92%	2,836,731
Mar 12, 2026	24.06	26.26	24.06	26.01	26.01	9.42%	4,882,014
Mar 11, 2026	23.52	24.38	23.38	23.77	23.77	1.02%	2,895,799
Mar 10, 2026	23.50	24.52	23.00	23.53	23.53	-1.13%	2,617,234
Mar 9, 2026	23.13	24.39	22.53	23.80	23.80	1.84%	4,175,797
Mar 6, 2026	24.34	24.43	23.15	23.37	23.37	-5.08%	3,564,092
Mar 5, 2026	24.46	26.18	24.06	24.62	24.62	0.61%	5,008,777
Mar 4, 2026	24.70	25.03	23.57	24.47	24.47	0.49%	3,140,464
Mar 3, 2026	24.38	24.72	22.97	24.35	24.35	-4.17%	2,553,955
Mar 2, 2026	25.00	25.53	24.60	25.41	25.21	0.16%	3,801,989
Feb 27, 2026	23.52	25.39	23.52	25.37	25.17	6.11%	3,030,116
Feb 26, 2026	24.01	24.47	23.45	23.91	23.72	-0.42%	2,071,773
Feb 25, 2026	24.70	24.85	23.68	24.01	23.82	-1.15%	3,683,679
Feb 24, 2026	23.76	24.76	23.70	24.29	24.10	3.36%	2,198,420
Feb 23, 2026	24.03	24.54	23.34	23.50	23.32	-3.45%	1,760,876
Feb 20, 2026	23.85	24.68	23.50	24.34	24.15	0.25%	3,945,189
Feb 19, 2026	24.86	25.11	23.91	24.28	24.09	-2.57%	2,143,138
Feb 18, 2026	24.35	25.83	24.14	24.92	24.72	4.40%	3,227,469
Feb 17, 2026	25.50	25.70	23.67	23.87	23.68	-7.77%	2,713,219
Feb 13, 2026	25.40	26.27	25.25	25.88	25.68	0.78%	2,522,003
Feb 12, 2026	26.58	27.35	25.27	25.68	25.48	-2.43%	3,447,885
Feb 11, 2026	26.19	27.02	26.12	26.32	26.11	1.31%	3,905,102