Olin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.73	18.91	18.36	18.40	18.40	-1.23%	2,095,937
Aug 20, 2026	18.75	18.90	18.27	18.63	18.63	-0.43%	2,930,890
Aug 19, 2026	18.73	19.32	18.66	18.71	18.71	1.24%	2,505,587
Aug 18, 2026	19.09	19.27	18.39	18.48	18.48	-2.79%	2,207,213
Aug 17, 2026	19.05	19.16	18.77	19.01	19.01	-0.47%	1,950,698
Aug 14, 2026	19.22	19.39	18.78	19.10	19.10	0.21%	2,254,868
Aug 13, 2026	18.54	19.24	18.45	19.06	19.06	1.82%	2,000,094
Aug 12, 2026	19.12	19.14	18.55	18.72	18.72	-1.89%	2,151,196
Aug 11, 2026	18.86	19.33	18.86	19.08	19.08	1.38%	1,957,566
Aug 10, 2026	18.51	18.89	18.45	18.82	18.82	1.24%	3,087,326
Aug 7, 2026	18.78	19.09	18.45	18.59	18.59	-0.80%	2,236,298
Aug 6, 2026	18.93	19.37	18.70	18.74	18.74	0.11%	3,355,870
Aug 5, 2026	18.94	19.27	18.57	18.72	18.72	-1.73%	3,920,983
Aug 4, 2026	18.56	19.12	18.30	19.05	19.05	2.31%	4,814,651
Aug 3, 2026	18.12	19.01	18.00	18.62	18.62	0.59%	5,057,821
Jul 31, 2026	20.48	20.48	17.73	18.51	18.51	-16.51%	10,092,613
Jul 30, 2026	22.39	22.39	21.85	22.17	22.17	-0.09%	2,556,014
Jul 29, 2026	21.69	22.32	21.35	22.19	22.19	3.84%	2,893,832
Jul 28, 2026	22.00	22.44	21.35	21.37	21.37	-2.33%	3,785,079
Jul 27, 2026	23.02	23.02	21.71	21.88	21.88	-5.69%	2,637,078
Jul 24, 2026	23.60	23.75	23.10	23.20	23.20	-1.86%	2,441,873
Jul 23, 2026	24.40	24.82	23.23	23.64	23.64	-2.48%	2,648,529
Jul 22, 2026	23.23	24.26	23.23	24.24	24.24	4.71%	2,992,222
Jul 21, 2026	22.23	23.18	22.05	23.15	23.15	4.37%	2,590,528
Jul 20, 2026	21.71	22.45	21.44	22.18	22.18	0.86%	2,689,126
Jul 17, 2026	22.14	22.39	21.80	21.99	21.99	0.05%	2,199,776
Jul 16, 2026	21.53	22.53	21.53	21.98	21.98	0.55%	2,191,692
Jul 15, 2026	21.64	22.31	21.60	21.86	21.86	0.92%	2,621,304
Jul 14, 2026	21.74	21.98	21.26	21.66	21.66	2.41%	2,927,157
Jul 13, 2026	20.90	21.70	20.71	21.15	21.15	2.27%	3,288,025
Jul 10, 2026	20.45	20.79	20.10	20.68	20.68	2.43%	2,719,854
Jul 9, 2026	21.15	21.15	19.90	20.19	20.19	-3.86%	2,897,962
Jul 8, 2026	20.89	21.95	20.85	21.00	21.00	1.25%	4,909,988
Jul 7, 2026	19.82	20.84	19.77	20.74	20.74	5.01%	4,490,454
Jul 6, 2026	19.61	19.88	19.28	19.75	19.75	-1.45%	2,728,308
Jul 2, 2026	19.93	20.49	19.52	20.04	20.04	2.30%	3,089,511
Jul 1, 2026	19.40	19.91	19.25	19.59	19.59	-1.16%	3,805,936
Jun 30, 2026	20.37	20.74	19.58	19.82	19.82	-4.80%	3,988,046
Jun 29, 2026	21.75	21.76	20.42	20.82	20.82	-4.19%	3,940,231
Jun 26, 2026	21.32	22.12	21.10	21.73	21.73	1.59%	4,089,721
Jun 25, 2026	21.12	21.78	20.72	21.39	21.39	1.91%	4,405,675
Jun 24, 2026	21.00	21.17	20.39	20.99	20.99	-2.19%	3,790,220
Jun 23, 2026	21.30	22.02	21.15	21.46	21.46	-0.37%	4,410,901
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