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