Skip to main content
logo
Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
18.51
-3.66 (-16.51%)
At close: Jul 31, 2026, 4:00 PM EDT
18.70
+0.19 (1.03%)
After-hours: Jul 31, 2026, 7:45 PM EDT

Olin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202620.4820.4817.7318.5118.51-16.51%10,092,613
Jul 30, 202622.3922.3921.8522.1722.17-0.09%2,556,014
Jul 29, 202621.6922.3221.3522.1922.193.84%2,893,832
Jul 28, 202622.0022.4421.3521.3721.37-2.33%3,785,079
Jul 27, 202623.0223.0221.7121.8821.88-5.69%2,637,078
Jul 24, 202623.6023.7523.1023.2023.20-1.86%2,441,873
Jul 23, 202624.4024.8223.2323.6423.64-2.48%2,648,529
Jul 22, 202623.2324.2623.2324.2424.244.71%2,992,222
Jul 21, 202622.2323.1822.0523.1523.154.37%2,590,528
Jul 20, 202621.7122.4521.4422.1822.180.86%2,689,126
Jul 17, 202622.1422.3921.8021.9921.990.05%2,199,776
Jul 16, 202621.5322.5321.5321.9821.980.55%2,191,692
Jul 15, 202621.6422.3121.6021.8621.860.92%2,621,304
Jul 14, 202621.7421.9821.2621.6621.662.41%2,927,157
Jul 13, 202620.9021.7020.7121.1521.152.27%3,288,025
Jul 10, 202620.4520.7920.1020.6820.682.43%2,719,854
Jul 9, 202621.1521.1519.9020.1920.19-3.86%2,897,962
Jul 8, 202620.8921.9520.8521.0021.001.25%4,909,988
Jul 7, 202619.8220.8419.7720.7420.745.01%4,490,454
Jul 6, 202619.6119.8819.2819.7519.75-1.45%2,728,308
Jul 2, 202619.9320.4919.5220.0420.042.30%3,089,511
Jul 1, 202619.4019.9119.2519.5919.59-1.16%3,805,936
Jun 30, 202620.3720.7419.5819.8219.82-4.80%3,988,046
Jun 29, 202621.7521.7620.4220.8220.82-4.19%3,940,231
Jun 26, 202621.3222.1221.1021.7321.731.59%4,089,721
Jun 25, 202621.1221.7820.7221.3921.391.91%4,405,675
Jun 24, 202621.0021.1720.3920.9920.99-2.19%3,790,220
Jun 23, 202621.3022.0221.1521.4621.46-0.37%4,410,901
Jun 22, 202621.9522.2120.9721.5421.54-2.14%3,658,435
Jun 18, 202623.2423.3121.7222.0122.01-4.30%4,925,260
Jun 17, 202623.7325.2722.9923.0023.00-3.40%4,496,761
Jun 16, 202626.6526.8222.6323.8123.81-5.89%9,692,325
Jun 15, 202625.1325.5424.6925.3025.300.68%1,832,062
Jun 12, 202624.4525.2424.3525.1325.133.84%1,954,642
Jun 11, 202624.3924.6424.0624.2024.201.17%1,303,884
Jun 10, 202624.4524.5423.7323.9223.92-2.41%1,787,936
Jun 9, 202624.5424.6923.9324.5124.510.95%2,456,499
Jun 8, 202624.6924.7224.1424.2824.28-1.06%1,549,193
Jun 5, 202624.5524.8824.1124.5424.54-1.56%1,847,924
Jun 4, 202625.4125.7324.6224.9324.93-3.22%1,986,812
Jun 3, 202625.8326.1625.5525.7625.76-0.66%1,355,554
Jun 2, 202625.8826.5425.6825.9325.930.74%2,015,925
Jun 1, 202625.8126.2225.1225.7425.74-0.50%2,515,716
May 29, 202626.7826.9125.6125.8725.87-3.29%2,481,045
May 28, 202626.0226.8925.8226.7526.752.81%1,914,284
May 27, 202625.9026.6325.7726.0226.02-0.42%2,242,056
May 26, 202626.2026.5925.9526.1326.130.38%1,550,641
May 22, 202626.3426.6125.7126.0326.030.04%1,418,247
May 21, 202626.4126.5525.7326.0226.02-1.10%1,557,593
May 20, 202625.7326.7325.7326.3126.311.35%1,924,541