Skip to main content
Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
26.76
-0.07 (-0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
26.68
-0.08 (-0.30%)
After-hours: Apr 28, 2026, 7:41 PM EDT

Olin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0827.5526.5526.7626.76-0.26%1,314,359
Apr 27, 202627.1527.4826.2926.8326.830.22%1,485,935
Apr 24, 202626.3327.0225.9826.7726.772.10%1,514,879
Apr 23, 202626.8927.4125.7526.2226.22-2.53%1,781,586
Apr 22, 202627.6927.8026.1926.9026.90-0.99%2,042,895
Apr 21, 202627.2127.6326.3627.1727.171.08%2,070,620
Apr 20, 202626.3327.3426.0326.8826.883.03%3,113,155
Apr 17, 202627.0827.0825.9326.0926.09-6.75%3,281,282
Apr 16, 202628.0528.3027.3027.9827.980.79%2,043,571
Apr 15, 202628.3128.4127.5527.7627.76-1.46%1,719,294
Apr 14, 202629.3229.4027.8728.1728.17-4.28%2,404,534
Apr 13, 202629.2529.7328.8929.4329.431.66%1,785,171
Apr 10, 202628.8329.8028.5228.9528.951.94%2,481,294
Apr 9, 202629.1229.6227.4328.4028.40-1.90%2,781,290
Apr 8, 202629.0329.0726.0128.9528.95-3.95%4,263,132
Apr 7, 202628.9230.1828.9230.1430.143.11%2,391,522
Apr 6, 202629.2230.0228.9529.2329.232.31%2,980,896
Apr 2, 202629.2629.5228.3028.5728.57-2.29%2,218,851
Apr 1, 202630.0730.4328.6929.2429.24-1.65%3,058,334
Mar 31, 202629.1030.4628.5729.7329.732.94%3,309,128
Mar 30, 202629.4229.9528.4928.8828.88-0.45%3,137,439
Mar 27, 202628.7129.1928.2329.0129.011.43%3,520,769
Mar 26, 202627.7029.1527.7028.6028.602.00%2,902,204
Mar 25, 202627.7128.3627.5428.0428.041.63%3,247,633
Mar 24, 202625.1727.7925.1727.5927.599.22%2,585,171
Mar 23, 202623.8825.9623.8025.2625.266.27%2,766,031
Mar 20, 202625.9326.2423.5123.7723.77-7.15%3,772,642
Mar 19, 202625.8726.2524.9925.6025.60-2.70%2,529,386
Mar 18, 202626.0826.7425.7526.3126.312.06%2,834,882
Mar 17, 202624.5626.2624.5625.7825.786.18%2,822,834
Mar 16, 202624.8325.1824.2824.2824.28-1.82%1,897,200
Mar 13, 202626.1626.4124.5924.7324.73-4.92%2,836,731
Mar 12, 202624.0626.2624.0626.0126.019.42%4,882,014
Mar 11, 202623.5224.3823.3823.7723.771.02%2,895,799
Mar 10, 202623.5024.5223.0023.5323.53-1.13%2,617,234
Mar 9, 202623.1324.3922.5323.8023.801.84%4,175,797
Mar 6, 202624.3424.4323.1523.3723.37-5.08%3,564,092
Mar 5, 202624.4626.1824.0624.6224.620.61%5,008,777
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