Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
22.86
+1.53 (7.17%)
At close: May 12, 2025, 4:00 PM
22.86
0.00 (0.00%)
After-hours: May 12, 2025, 7:14 PM EDT
Olin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.97 | 23.82 | 22.82 | 22.86 | 22.86 | 7.17% | 1,922,180 |
| May 9, 2025 | 21.62 | 21.89 | 21.21 | 21.33 | 21.33 | -0.37% | 1,214,510 |
| May 8, 2025 | 20.74 | 21.58 | 20.51 | 21.41 | 21.41 | 5.00% | 1,642,996 |
| May 7, 2025 | 20.54 | 20.77 | 20.12 | 20.39 | 20.39 | -0.39% | 1,516,440 |
| May 6, 2025 | 20.46 | 20.80 | 19.94 | 20.47 | 20.47 | -0.82% | 2,070,064 |
| May 5, 2025 | 21.74 | 21.79 | 20.64 | 20.64 | 20.64 | -7.03% | 2,044,950 |
| May 2, 2025 | 22.75 | 22.75 | 20.86 | 22.20 | 22.20 | 2.54% | 4,142,890 |
| May 1, 2025 | 21.75 | 22.00 | 21.53 | 21.65 | 21.65 | 0.14% | 2,369,594 |
| Apr 30, 2025 | 21.61 | 21.71 | 21.11 | 21.62 | 21.62 | -1.86% | 1,620,150 |
| Apr 29, 2025 | 21.94 | 22.35 | 21.58 | 22.03 | 22.03 | 0.73% | 1,772,112 |
| Apr 28, 2025 | 21.95 | 22.42 | 21.54 | 21.87 | 21.87 | -0.59% | 1,673,470 |
| Apr 25, 2025 | 21.79 | 22.15 | 21.69 | 22.00 | 22.00 | -1.03% | 1,098,474 |
| Apr 24, 2025 | 21.28 | 22.38 | 20.95 | 22.23 | 22.23 | 5.26% | 1,412,810 |
| Apr 23, 2025 | 22.52 | 22.76 | 21.00 | 21.12 | 21.12 | -2.27% | 1,958,888 |
| Apr 22, 2025 | 21.41 | 21.77 | 21.06 | 21.61 | 21.61 | 3.45% | 1,914,485 |
| Apr 21, 2025 | 20.55 | 20.93 | 20.22 | 20.89 | 20.89 | - | 1,307,182 |
| Apr 17, 2025 | 20.63 | 21.17 | 20.44 | 20.89 | 20.89 | 2.55% | 1,363,099 |
| Apr 16, 2025 | 20.32 | 20.75 | 19.97 | 20.37 | 20.37 | 0.59% | 1,106,950 |
| Apr 15, 2025 | 20.58 | 20.69 | 20.05 | 20.25 | 20.25 | -3.02% | 1,042,998 |
| Apr 14, 2025 | 20.92 | 21.16 | 20.37 | 20.88 | 20.88 | 2.20% | 1,561,197 |
| Apr 11, 2025 | 19.24 | 20.60 | 19.01 | 20.43 | 20.43 | 4.02% | 2,495,674 |
| Apr 10, 2025 | 21.12 | 21.33 | 19.05 | 19.64 | 19.64 | -10.65% | 2,812,438 |
| Apr 9, 2025 | 17.79 | 22.28 | 17.74 | 21.98 | 21.98 | 22.38% | 4,405,084 |
| Apr 8, 2025 | 20.09 | 20.40 | 17.66 | 17.96 | 17.96 | -6.31% | 2,698,702 |
| Apr 7, 2025 | 19.25 | 20.47 | 18.33 | 19.17 | 19.17 | -4.63% | 3,317,966 |
| Apr 4, 2025 | 20.95 | 20.99 | 19.34 | 20.10 | 20.10 | -8.88% | 3,100,723 |
| Apr 3, 2025 | 23.61 | 23.67 | 22.03 | 22.06 | 22.06 | -10.69% | 2,144,860 |
| Apr 2, 2025 | 23.51 | 24.73 | 23.45 | 24.70 | 24.70 | 3.83% | 1,077,856 |
| Apr 1, 2025 | 24.00 | 24.15 | 23.40 | 23.79 | 23.79 | -1.86% | 1,375,689 |
| Mar 31, 2025 | 24.17 | 24.39 | 23.81 | 24.24 | 24.24 | -1.34% | 2,008,373 |
| Mar 28, 2025 | 25.11 | 25.68 | 24.29 | 24.57 | 24.57 | -2.69% | 1,473,963 |
| Mar 27, 2025 | 24.23 | 25.37 | 23.75 | 25.25 | 25.25 | 1.98% | 1,495,406 |
| Mar 26, 2025 | 24.75 | 25.02 | 24.35 | 24.76 | 24.76 | 0.12% | 1,228,109 |
| Mar 25, 2025 | 25.33 | 25.44 | 24.50 | 24.73 | 24.73 | -2.41% | 1,359,968 |
| Mar 24, 2025 | 25.37 | 25.72 | 24.88 | 25.34 | 25.34 | 1.40% | 1,664,175 |
| Mar 21, 2025 | 24.42 | 25.11 | 24.24 | 24.99 | 24.99 | 0.44% | 5,361,902 |
| Mar 20, 2025 | 24.87 | 25.15 | 24.28 | 24.88 | 24.88 | -1.70% | 1,500,290 |
| Mar 19, 2025 | 25.09 | 25.74 | 24.75 | 25.31 | 25.31 | 0.88% | 2,045,860 |
| Mar 18, 2025 | 25.06 | 25.15 | 24.62 | 25.09 | 25.09 | 0.72% | 1,304,900 |
| Mar 17, 2025 | 24.40 | 25.18 | 24.35 | 24.91 | 24.91 | 1.10% | 1,649,143 |
| Mar 14, 2025 | 24.18 | 24.67 | 23.90 | 24.64 | 24.64 | 3.53% | 1,529,552 |
| Mar 13, 2025 | 23.42 | 24.19 | 23.27 | 23.80 | 23.80 | 1.88% | 1,725,104 |
| Mar 12, 2025 | 24.66 | 24.96 | 23.32 | 23.36 | 23.36 | -5.23% | 2,043,789 |
| Mar 11, 2025 | 24.34 | 24.72 | 23.43 | 24.65 | 24.65 | 2.41% | 2,625,623 |
| Mar 10, 2025 | 24.38 | 25.00 | 23.93 | 24.07 | 24.07 | -1.35% | 2,085,701 |
| Mar 7, 2025 | 24.63 | 25.07 | 23.94 | 24.40 | 24.40 | -1.73% | 3,427,783 |
| Mar 6, 2025 | 24.92 | 25.49 | 24.33 | 24.83 | 24.83 | -1.43% | 2,284,196 |
| Mar 5, 2025 | 24.12 | 25.19 | 24.09 | 25.19 | 24.99 | 6.87% | 2,276,667 |
| Mar 4, 2025 | 23.45 | 24.07 | 22.98 | 23.57 | 23.38 | -1.26% | 1,897,898 |
| Mar 3, 2025 | 25.88 | 26.06 | 23.86 | 23.87 | 23.68 | -5.99% | 2,295,939 |