Skip to main content
Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
21.73
+0.34 (1.59%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Olin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 202626.9626.9725.5725.9625.96-4.10%1,890,034
May 18, 202626.9527.3326.1227.0727.071.08%1,780,261
May 15, 202627.4127.4126.7226.7826.78-3.46%2,120,036
May 14, 202628.4228.4527.6627.7427.74-1.60%1,784,174
May 13, 202627.8828.9027.5028.3928.192.90%2,156,354
May 12, 202628.5828.7427.5027.5927.40-2.92%2,870,363
May 11, 202627.3428.9527.0928.4228.225.89%2,223,965
May 8, 202627.1728.2326.6526.8426.650.30%2,869,517
May 7, 202628.2828.5026.5426.7626.57-7.08%2,512,290
May 6, 202628.0228.9027.2828.8028.600.31%2,854,042
May 5, 202628.3529.2628.0428.7128.510.07%2,530,125
May 4, 202628.7529.0028.0828.6928.490.28%2,094,925
May 1, 202628.6428.9528.0028.6128.410.46%2,035,013
Apr 30, 202627.4228.7027.4228.4828.284.02%1,716,090
Apr 29, 202627.4127.5626.7927.3827.192.32%1,283,656
Apr 28, 202627.0827.5526.5526.7626.57-0.26%1,343,983
Apr 27, 202627.1527.4826.2926.8326.640.22%1,523,345
Apr 24, 202626.3327.0225.9826.7726.582.10%1,624,540
Apr 23, 202626.8927.4125.7526.2226.04-2.53%1,781,596
Apr 22, 202627.6927.8026.1926.9026.71-0.99%2,092,926
Apr 21, 202627.2127.6326.3627.1726.981.08%2,150,800
Apr 20, 202626.3327.3426.0326.8826.693.03%3,183,910
Apr 17, 202627.0827.0825.9326.0925.91-6.75%3,310,743
Apr 16, 202628.0528.3027.3027.9827.780.79%2,070,334
Apr 15, 202628.3128.4127.5527.7627.56-1.46%1,720,123
Apr 14, 202629.3229.4027.8728.1727.97-4.28%2,406,863
Apr 13, 202629.2529.7328.8929.4329.221.66%1,785,234
Apr 10, 202628.8329.8028.5228.9528.751.94%2,481,755
Apr 9, 202629.1229.6227.4328.4028.20-1.90%2,781,819
Apr 8, 202629.0329.0726.0128.9528.75-3.95%4,279,643
Apr 7, 202628.9230.1828.9230.1429.933.11%2,409,249
Apr 6, 202629.2230.0228.9529.2329.022.31%3,008,437
Apr 2, 202629.2629.5228.3028.5728.37-2.29%2,219,373
Apr 1, 202630.0730.4328.6929.2429.03-1.65%3,070,300
Mar 31, 202629.1030.4628.5729.7329.522.94%3,559,381
Mar 30, 202629.4229.9528.4928.8828.68-0.45%3,228,471
Mar 27, 202628.7129.1928.2329.0128.811.43%3,577,915
Mar 26, 202627.7029.1527.7028.6028.402.00%2,906,743
Mar 25, 202627.7128.3627.5428.0427.841.63%3,253,780
Mar 24, 202625.1727.7925.1727.5927.409.22%2,592,659
Mar 23, 202623.8825.9623.8025.2625.086.27%2,766,168
Mar 20, 202625.9326.2423.5123.7723.60-7.15%3,911,359
Mar 19, 202625.8726.2524.9925.6025.42-2.70%2,529,386
Mar 18, 202626.0826.7425.7526.3126.122.06%2,834,882
Mar 17, 202624.5626.2624.5625.7825.606.18%2,823,373
Mar 16, 202624.8325.1824.2824.2824.11-1.82%1,965,161
Mar 13, 202626.1626.4124.5924.7324.56-4.92%2,857,034
Mar 12, 202624.0626.2624.0626.0125.839.42%4,897,109
Mar 11, 202623.5224.3823.3823.7723.601.02%2,977,816
Mar 10, 202623.5024.5223.0023.5323.36-1.13%2,617,362
Mar 9, 202623.1324.3922.5323.8023.631.84%4,175,865
Mar 6, 202624.3424.4323.1523.3723.21-5.08%3,564,780
Mar 5, 202624.4626.1824.0624.6224.450.61%5,014,292
Mar 4, 202624.7025.0323.5724.4724.300.49%3,145,154
Mar 3, 202624.3824.7222.9724.3524.18-3.41%2,554,391
Mar 2, 202625.0025.5324.6025.4125.030.16%3,804,974
Feb 27, 202623.5225.3923.5225.3724.996.11%3,030,116
Feb 26, 202624.0124.4723.4523.9123.55-0.42%2,071,773
Feb 25, 202624.7024.8523.6824.0123.65-1.15%3,683,679
Feb 24, 202623.7624.7623.7024.2923.933.36%2,198,420
Feb 23, 202624.0324.5423.3423.5023.15-3.45%1,760,876
Feb 20, 202623.8524.6823.5024.3423.980.25%3,945,189
Feb 19, 202624.8625.1123.9124.2823.92-2.57%2,143,138
Feb 18, 202624.3525.8324.1424.9224.554.40%3,227,469
Feb 17, 202625.5025.7023.6723.8723.52-7.77%2,713,219
Feb 13, 202625.4026.2725.2525.8825.500.78%2,522,003
Feb 12, 202626.5827.3525.2725.6825.30-2.43%3,447,885
Feb 11, 202626.1927.0226.1226.3225.931.31%3,905,102
Feb 10, 202624.8826.1324.7625.9825.595.78%3,100,156
Feb 9, 202624.5224.8623.7624.5624.20-1.09%2,837,504
Feb 6, 202623.6525.1723.5024.8324.466.07%3,657,265
Feb 5, 202625.0025.3123.1923.4123.06-7.98%3,444,369
Feb 4, 202623.1725.6023.0925.4425.0610.95%5,764,497
Feb 3, 202622.0023.2821.7322.9322.593.43%4,287,906