Skip to main content
Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
24.47
+0.12 (0.49%)
At close: Mar 4, 2026, 4:00 PM EST
24.85
+0.38 (1.55%)
After-hours: Mar 4, 2026, 7:52 PM EST

Olin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202624.7025.0323.5724.4724.470.49%3,140,464
Mar 3, 202624.3824.7222.9724.3524.35-4.17%2,553,955
Mar 2, 202625.0025.5324.6025.4125.210.16%3,801,989
Feb 27, 202623.5225.3923.5225.3725.176.11%3,030,116
Feb 26, 202624.0124.4723.4523.9123.72-0.42%2,071,773
Feb 25, 202624.7024.8523.6824.0123.82-1.15%3,683,679
Feb 24, 202623.7624.7623.7024.2924.103.36%2,198,420
Feb 23, 202624.0324.5423.3423.5023.32-3.45%1,760,876
Feb 20, 202623.8524.6823.5024.3424.150.25%3,945,189
Feb 19, 202624.8625.1123.9124.2824.09-2.57%2,143,138
Feb 18, 202624.3525.8324.1424.9224.724.40%3,227,469
Feb 17, 202625.5025.7023.6723.8723.68-7.77%2,713,219
Feb 13, 202625.4026.2725.2525.8825.680.78%2,522,003
Feb 12, 202626.5827.3525.2725.6825.48-2.43%3,447,885
Feb 11, 202626.1927.0226.1226.3226.111.31%3,905,102
Feb 10, 202624.8826.1324.7625.9825.785.78%3,100,156
Feb 9, 202624.5224.8623.7624.5624.37-1.09%2,837,504
Feb 6, 202623.6525.1723.5024.8324.636.07%3,657,265
Feb 5, 202625.0025.3123.1923.4123.23-7.98%3,444,369
Feb 4, 202623.1725.6023.0925.4425.2410.95%5,764,497
Feb 3, 202622.0023.2821.7322.9322.753.43%4,287,906
Feb 2, 202620.7722.5020.5122.1722.006.54%4,287,393
Jan 30, 202621.4222.6519.7120.8120.65-6.85%9,142,530
Jan 29, 202622.9523.1921.7722.3422.16-1.76%5,288,649
Jan 28, 202623.1823.2322.1122.7422.56-0.57%4,078,850
Jan 27, 202623.5023.9122.8722.8722.69-3.09%3,403,366
Jan 26, 202624.3224.3523.5123.6023.41-1.67%2,281,986
Jan 23, 202624.4524.7923.9824.0023.81-1.88%2,487,958
Jan 22, 202624.0024.7323.8824.4624.272.60%4,344,364
Jan 21, 202622.9924.2622.9923.8423.655.72%3,306,896
Jan 20, 202622.8523.0922.2922.5522.37-3.67%3,619,809
Jan 16, 202623.3423.7023.2023.4123.23-0.93%1,344,381
Jan 15, 202623.9024.0923.4323.6323.44-1.13%1,711,133
Jan 14, 202623.6424.8123.4123.9023.712.36%2,601,963
Jan 13, 202623.5824.0923.0123.3523.170.34%2,547,984
Jan 12, 202623.5923.8122.9623.2723.09-2.47%2,820,479
Jan 9, 202620.6524.0020.6523.8623.675.76%6,859,945
Jan 8, 202621.2823.0720.9022.5622.385.27%3,122,770
Jan 7, 202622.4522.6921.3721.4321.26-3.99%2,579,139
Jan 6, 202621.3622.4421.0822.3222.144.54%3,489,774
Jan 5, 202621.7122.3221.2421.3521.18-0.93%2,491,256
Jan 2, 202621.1021.6720.8021.5521.383.46%1,409,188
Dec 31, 202520.8421.3220.8120.8320.67-0.62%2,076,671
Dec 30, 202521.0221.2420.8820.9620.80-0.29%1,257,270
Dec 29, 202520.8021.0520.6421.0220.850.62%1,409,150
Dec 26, 202520.6320.9020.4720.8920.731.36%1,080,496
Dec 24, 202520.4620.6620.3420.6120.450.68%634,355
Dec 23, 202520.7021.0720.4020.4720.31-1.11%2,336,645
Dec 22, 202520.4521.2220.4520.7020.541.52%1,577,811
Dec 19, 202520.2920.6220.2020.3920.23-0.88%2,493,772
Dec 18, 202520.3920.7420.0520.5720.411.28%2,402,876
Dec 17, 202520.3920.7120.2720.3120.15-0.54%2,302,664
Dec 16, 202521.4721.5020.2520.4220.26-5.11%2,877,349
Dec 15, 202523.0023.4421.3721.5221.35-2.98%5,083,588
Dec 12, 202522.5622.9422.1422.1822.01-0.63%1,977,147
Dec 11, 202521.7022.3921.6322.3222.143.48%3,199,761
Dec 10, 202520.7321.7220.4021.5721.405.94%2,825,351
Dec 9, 202520.2521.2020.2020.3620.201.29%1,729,193
Dec 8, 202520.5020.6820.0020.1019.94-1.76%2,660,672
Dec 5, 202520.5021.3620.3920.4620.300.10%2,598,337
Dec 4, 202521.4021.4520.4020.4420.28-4.71%2,255,331
Dec 3, 202521.3021.8021.0921.4521.280.99%2,133,470
Dec 2, 202521.6021.7520.7421.2421.07-1.53%2,105,295
Dec 1, 202520.8521.8820.5921.5721.402.23%3,683,039
Nov 28, 202520.7721.1320.6521.1020.931.59%1,020,604
Nov 26, 202520.3321.0720.2120.7720.412.32%2,117,732
Nov 25, 202520.0620.5919.8420.3019.952.47%2,113,943
Nov 24, 202519.7919.9719.2319.8119.460.15%2,477,520
Nov 21, 202518.6320.3918.5419.7819.447.15%2,828,583
Nov 20, 202519.0019.2018.4318.4618.14-1.96%3,426,353
Nov 19, 202519.2219.2918.7418.8318.50-2.13%2,985,303
Nov 18, 202519.0019.3218.4519.2418.900.21%2,828,183
Nov 17, 202520.1420.2819.1819.2018.87-4.57%2,874,685
Nov 14, 202520.3720.5019.8220.1219.77-3.13%1,940,991
Nov 13, 202519.9720.9419.8220.7720.414.32%2,863,315
Nov 12, 202519.7520.2819.7419.9119.561.58%2,461,128
Nov 11, 202519.4819.7919.2419.6019.261.29%2,238,692
Nov 10, 202519.7219.8619.1819.3519.01-0.26%2,354,166
Nov 7, 202519.0719.4118.7619.4019.061.46%3,189,122
Nov 6, 202519.6319.6319.0519.1218.79-2.30%2,458,599
Nov 5, 202519.6119.9919.3119.5719.230.05%2,820,329
Nov 4, 202519.6220.0519.5619.5619.22-2.44%2,754,531
Nov 3, 202520.3420.4819.9520.0519.70-3.14%3,235,702
Oct 31, 202520.6620.9720.2820.7020.34-0.34%2,290,834
Oct 30, 202520.8621.5020.3520.7720.41-2.90%3,059,849
Oct 29, 202520.8822.6520.8121.3921.021.71%4,719,617
Oct 28, 202521.0521.7620.0321.0320.66-12.45%8,867,008
Oct 27, 202524.2224.8823.8724.0223.60-0.17%2,786,921
Oct 24, 202524.4024.4023.9324.0623.640.33%2,008,953
Oct 23, 202523.2724.5023.0823.9823.565.78%2,452,715
Oct 22, 202523.3423.5622.5422.6722.27-3.12%1,901,310
Oct 21, 202523.2423.8823.0723.4022.990.65%1,909,728
Oct 20, 202523.7024.0023.1223.2522.84-0.68%1,472,884
Oct 17, 202523.6224.0323.2023.4123.00-2.13%1,542,512
Oct 16, 202524.3224.3223.3823.9223.50-1.28%1,410,094
Oct 15, 202524.9425.0723.6224.2323.81-1.22%1,431,571
Oct 14, 202523.1124.9922.8324.5324.102.68%2,286,897
Oct 13, 202523.2724.1923.0723.8923.477.23%2,770,466
Oct 10, 202524.9125.0922.2722.2821.89-10.34%2,360,656
Oct 9, 202525.6525.9124.8424.8524.42-2.97%2,386,376