Olin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	20.77	21.45	20.63	21.26	-	-0.56%	919,583
Aug 13, 2025	19.80	21.39	19.70	21.38	21.38	8.25%	3,065,381
Aug 12, 2025	18.77	19.88	18.61	19.75	19.75	5.45%	2,723,699
Aug 11, 2025	18.90	19.09	18.16	18.73	18.73	-1.00%	2,889,456
Aug 8, 2025	19.33	19.33	18.64	18.92	18.92	-1.61%	2,217,036
Aug 7, 2025	18.95	19.27	18.57	19.23	19.23	4.45%	3,471,248
Aug 6, 2025	19.12	19.19	18.33	18.41	18.41	-3.16%	2,971,016
Aug 5, 2025	18.78	19.41	18.74	19.01	19.01	2.42%	3,147,035
Aug 4, 2025	18.79	18.91	18.34	18.56	18.56	1.81%	3,334,475
Aug 1, 2025	18.51	18.73	18.08	18.23	18.23	-3.75%	3,691,280
Jul 31, 2025	19.25	19.30	18.43	18.94	18.94	-1.87%	3,540,541
Jul 30, 2025	21.47	21.62	19.19	19.30	19.30	-11.83%	4,813,937
Jul 29, 2025	21.67	22.40	21.15	21.89	21.89	5.09%	5,642,103
Jul 28, 2025	21.24	21.28	20.60	20.83	20.83	-2.02%	3,215,453
Jul 25, 2025	20.99	21.40	20.67	21.26	21.26	2.61%	2,439,491
Jul 24, 2025	21.29	21.46	20.48	20.72	20.72	-5.13%	3,488,997
Jul 23, 2025	21.97	22.17	21.46	21.84	21.84	1.63%	2,087,128
Jul 22, 2025	20.68	21.64	20.63	21.49	21.49	4.88%	2,534,713
Jul 21, 2025	20.65	21.05	20.45	20.49	20.49	0.54%	2,665,962
Jul 18, 2025	21.01	21.04	20.11	20.38	20.38	-2.39%	2,336,416
Jul 17, 2025	20.54	21.05	20.54	20.88	20.88	2.10%	1,848,055
Jul 16, 2025	20.78	20.96	19.91	20.45	20.45	-1.40%	2,000,807
Jul 15, 2025	22.00	22.13	20.72	20.74	20.74	-4.73%	2,179,152
Jul 14, 2025	21.63	21.98	21.50	21.77	21.77	-0.50%	2,375,476
Jul 11, 2025	21.98	22.16	21.66	21.88	21.88	-3.36%	2,320,725
Jul 10, 2025	22.25	23.18	22.08	22.64	22.64	2.07%	3,839,337
Jul 9, 2025	22.32	22.61	21.67	22.18	22.18	-0.18%	3,682,950
Jul 8, 2025	21.17	22.65	21.17	22.22	22.22	5.46%	2,798,002
Jul 7, 2025	21.59	21.79	20.83	21.07	21.07	-3.88%	1,952,948
Jul 3, 2025	22.06	22.20	21.79	21.92	21.92	-0.23%	979,270
Jul 2, 2025	21.76	22.11	21.24	21.97	21.97	2.71%	1,785,582
Jul 1, 2025	20.00	21.88	19.98	21.39	21.39	6.47%	3,054,936
Jun 30, 2025	20.25	20.40	19.92	20.09	20.09	-1.66%	1,730,480
Jun 27, 2025	20.28	20.67	20.17	20.43	20.43	1.04%	1,828,446
Jun 26, 2025	20.15	20.42	20.10	20.22	20.22	1.92%	1,186,494
Jun 25, 2025	20.20	20.28	19.69	19.84	19.84	-2.55%	1,355,454
Jun 24, 2025	19.91	20.57	19.69	20.36	20.36	3.72%	2,276,026
Jun 23, 2025	19.14	19.63	18.96	19.63	19.63	1.60%	1,518,177
Jun 20, 2025	19.45	19.61	19.03	19.32	19.32	-0.57%	3,114,781
Jun 18, 2025	19.65	20.00	19.37	19.43	19.43	-1.57%	1,626,689
Jun 17, 2025	20.00	20.38	19.70	19.74	19.74	-2.76%	2,018,668
Jun 16, 2025	20.79	20.80	20.08	20.30	20.30	-0.39%	1,513,074
Jun 13, 2025	20.75	21.24	20.26	20.38	20.38	-3.18%	1,528,309
Jun 12, 2025	21.34	21.53	21.00	21.05	21.05	-3.44%	1,840,924
Jun 11, 2025	22.10	22.30	21.63	21.80	21.80	-0.59%	2,178,847
Jun 10, 2025	21.22	21.99	21.02	21.93	21.93	4.58%	2,076,461
Jun 9, 2025	20.38	21.29	20.33	20.97	20.97	5.06%	2,742,512
Jun 6, 2025	20.39	20.46	19.75	19.96	19.96	-0.35%	2,912,908
Jun 5, 2025	20.24	20.30	19.69	20.03	20.03	-0.45%	1,721,348
Jun 4, 2025	20.31	20.33	20.00	20.12	20.12	-0.54%	1,330,297