Skip to main content
Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
20.46
+0.02 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
20.47
+0.01 (0.05%)
After-hours: Dec 5, 2025, 7:54 PM EST

Olin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.5021.3620.3920.4620.460.10%2,597,353
Dec 4, 202521.4021.4520.4020.4420.44-4.71%2,253,311
Dec 3, 202521.3021.8021.0921.4521.450.99%2,133,370
Dec 2, 202521.6021.7520.7421.2421.24-1.53%2,103,637
Dec 1, 202520.8521.8820.5921.5721.572.23%3,681,240
Nov 28, 202520.7721.1320.6521.1021.101.59%1,020,604
Nov 26, 202520.3321.0720.2120.7720.572.32%2,117,732
Nov 25, 202520.0620.5919.8420.3020.102.47%2,113,943
Nov 24, 202519.7919.9719.2319.8119.620.15%2,477,520
Nov 21, 202518.6320.3918.5419.7819.597.15%2,828,583
Nov 20, 202519.0019.2018.4318.4618.28-1.96%3,426,353
Nov 19, 202519.2219.2918.7418.8318.65-2.13%2,985,303
Nov 18, 202519.0019.3218.4519.2419.050.21%2,828,183
Nov 17, 202520.1420.2819.1819.2019.02-4.57%2,874,685
Nov 14, 202520.3720.5019.8220.1219.93-3.13%1,940,991
Nov 13, 202519.9720.9419.8220.7720.574.32%2,863,315
Nov 12, 202519.7520.2819.7419.9119.721.58%2,461,128
Nov 11, 202519.4819.7919.2419.6019.411.29%2,238,692
Nov 10, 202519.7219.8619.1819.3519.16-0.26%2,354,166
Nov 7, 202519.0719.4118.7619.4019.211.46%3,189,122
Nov 6, 202519.6319.6319.0519.1218.94-2.30%2,458,599
Nov 5, 202519.6119.9919.3119.5719.380.05%2,820,329
Nov 4, 202519.6220.0519.5619.5619.37-2.44%2,754,531
Nov 3, 202520.3420.4819.9520.0519.86-3.14%3,235,702
Oct 31, 202520.6620.9720.2820.7020.50-0.34%2,290,834
Oct 30, 202520.8621.5020.3520.7720.57-2.90%3,059,849
Oct 29, 202520.8822.6520.8121.3921.181.71%4,719,617
Oct 28, 202521.0521.7620.0321.0320.83-12.45%8,867,008
Oct 27, 202524.2224.8823.8724.0223.79-0.17%2,786,921
Oct 24, 202524.4024.4023.9324.0623.830.33%2,008,953
Oct 23, 202523.2724.5023.0823.9823.755.78%2,452,715
Oct 22, 202523.3423.5622.5422.6722.45-3.12%1,901,310
Oct 21, 202523.2423.8823.0723.4023.170.65%1,909,728
Oct 20, 202523.7024.0023.1223.2523.03-0.68%1,472,884
Oct 17, 202523.6224.0323.2023.4123.18-2.13%1,542,512
Oct 16, 202524.3224.3223.3823.9223.69-1.28%1,410,094
Oct 15, 202524.9425.0723.6224.2324.00-1.22%1,431,571
Oct 14, 202523.1124.9922.8324.5324.292.68%2,286,897
Oct 13, 202523.2724.1923.0723.8923.667.23%2,770,466
Oct 10, 202524.9125.0922.2722.2822.07-10.34%2,360,656
Oct 9, 202525.6525.9124.8424.8524.61-2.97%2,386,376
Oct 8, 202524.7625.7024.5725.6125.363.56%1,725,885
Oct 7, 202525.9226.2624.1124.7324.49-4.63%3,905,931
Oct 6, 202525.9726.2125.4725.9325.680.66%1,949,800
Oct 3, 202525.5725.8224.9125.7625.512.26%2,256,866
Oct 2, 202525.0326.0124.9025.1924.95-1.68%2,596,382
Oct 1, 202524.6525.8524.5125.6225.372.52%2,712,849
Sep 30, 202524.1125.0123.9424.9924.752.25%2,457,873
Sep 29, 202524.6625.0424.0124.4424.202.00%2,705,186
Sep 26, 202522.9524.1922.9123.9623.734.90%3,261,116
Sep 25, 202523.5623.5722.7622.8422.62-2.64%2,039,826
Sep 24, 202522.7223.4722.7223.4623.233.39%3,339,520
Sep 23, 202523.2823.6322.6422.6922.47-2.03%2,213,624
Sep 22, 202524.0724.1523.1323.1622.94-4.10%2,698,487
Sep 19, 202525.1225.1224.0824.1523.92-3.28%3,854,507
Sep 18, 202525.4225.6424.8024.9724.73-0.68%2,158,531
Sep 17, 202525.4026.3224.7525.1424.90-1.02%2,529,780
Sep 16, 202525.5025.7924.9825.4025.160.12%2,945,362
Sep 15, 202526.5926.8225.3325.3725.13-3.83%2,715,977
Sep 12, 202526.5027.1026.3426.3826.13-2.04%2,179,175
Sep 11, 202525.7427.0025.6026.9326.675.57%3,737,220
Sep 10, 202525.2426.0725.2225.5125.260.55%3,363,037
Sep 9, 202525.0025.4624.5525.3725.131.36%3,100,946
Sep 8, 202525.3625.4524.5125.0324.79-1.11%2,663,196
Sep 5, 202524.2125.7224.1025.3125.075.11%3,085,312
Sep 4, 202524.2824.4923.1424.0823.853.21%3,357,291
Sep 3, 202523.2823.7022.7923.3323.11-0.85%1,789,142
Sep 2, 202523.2623.5722.9623.5323.30-0.55%1,466,002
Aug 29, 202522.8723.6922.7923.6623.433.50%1,714,790
Aug 28, 202523.1623.2022.4922.8622.64-1.85%1,719,944
Aug 27, 202522.8523.4422.7723.2922.870.30%2,699,361
Aug 26, 202522.9623.4222.8323.2222.801.18%2,894,384
Aug 25, 202523.0123.0322.5922.9522.53-0.95%1,976,283
Aug 22, 202521.2923.3521.1723.1722.7510.18%2,351,034
Aug 21, 202521.0921.3020.7521.0320.65-1.17%1,127,678
Aug 20, 202521.2821.7821.1421.2820.89-0.05%1,406,299
Aug 19, 202521.4821.8621.2521.2920.900.05%1,625,961
Aug 18, 202521.2621.6321.1121.2820.89-0.09%2,049,572
Aug 15, 202521.4621.9221.2921.3020.91-1.34%1,871,687
Aug 14, 202520.7721.6320.6321.5921.200.98%2,866,845
Aug 13, 202519.8021.3919.7021.3820.998.25%3,065,381
Aug 12, 202518.7719.8818.6119.7519.395.45%2,723,699
Aug 11, 202518.9019.0918.1618.7318.39-1.00%2,889,456
Aug 8, 202519.3319.3318.6418.9218.58-1.61%2,217,036
Aug 7, 202518.9519.2718.5719.2318.884.45%3,471,248
Aug 6, 202519.1219.1918.3318.4118.08-3.16%2,971,016
Aug 5, 202518.7819.4118.7419.0118.672.42%3,147,035
Aug 4, 202518.7918.9118.3418.5618.221.81%3,334,475
Aug 1, 202518.5118.7318.0818.2317.90-3.75%3,691,280
Jul 31, 202519.2519.3018.4318.9418.60-1.87%3,540,541
Jul 30, 202521.4721.6219.1919.3018.95-11.83%4,813,937
Jul 29, 202521.6722.4021.1521.8921.495.09%5,642,103
Jul 28, 202521.2421.2820.6020.8320.45-2.02%3,215,453
Jul 25, 202520.9921.4020.6721.2620.872.61%2,439,491
Jul 24, 202521.2921.4620.4820.7220.34-5.13%3,488,997
Jul 23, 202521.9722.1721.4621.8421.441.63%2,087,128
Jul 22, 202520.6821.6420.6321.4921.104.88%2,534,713
Jul 21, 202520.6521.0520.4520.4920.120.54%2,665,962
Jul 18, 202521.0121.0420.1120.3820.01-2.39%2,336,416
Jul 17, 202520.5421.0520.5420.8820.502.10%1,848,055