Skip to main content
Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
23.96
+1.12 (4.90%)
At close: Sep 26, 2025, 4:00 PM EDT
24.24
+0.28 (1.17%)
After-hours: Sep 26, 2025, 7:57 PM EDT

Olin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202522.9524.1922.9123.9623.964.90%3,255,571
Sep 25, 202523.5623.5722.7622.8422.84-2.64%2,039,826
Sep 24, 202522.7223.4722.7223.4623.463.39%3,339,520
Sep 23, 202523.2823.6322.6422.6922.69-2.03%2,213,624
Sep 22, 202524.0724.1523.1323.1623.16-4.10%2,698,487
Sep 19, 202525.1225.1224.0824.1524.15-3.28%3,854,507
Sep 18, 202525.4225.6424.8024.9724.97-0.68%2,158,531
Sep 17, 202525.4026.3224.7525.1425.14-1.02%2,529,780
Sep 16, 202525.5025.7924.9825.4025.400.12%2,945,362
Sep 15, 202526.5926.8225.3325.3725.37-3.83%2,715,977
Sep 12, 202526.5027.1026.3426.3826.38-2.04%2,179,175
Sep 11, 202525.7427.0025.6026.9326.935.57%3,737,220
Sep 10, 202525.2426.0725.2225.5125.510.55%3,363,037
Sep 9, 202525.0025.4624.5525.3725.371.36%3,100,946
Sep 8, 202525.3625.4524.5125.0325.03-1.11%2,663,196
Sep 5, 202524.2125.7224.1025.3125.315.11%3,085,312
Sep 4, 202524.2824.4923.1424.0824.083.21%3,357,291
Sep 3, 202523.2823.7022.7923.3323.33-0.85%1,775,246
Sep 2, 202523.2623.5722.9623.5323.53-0.55%1,466,002
Aug 29, 202522.8723.6922.7923.6623.663.50%1,714,790
Aug 28, 202523.1623.2022.4922.8622.86-1.85%1,719,944
Aug 27, 202522.8523.4422.7723.2923.090.30%2,699,361
Aug 26, 202522.9623.4222.8323.2223.021.18%2,894,384
Aug 25, 202523.0123.0322.5922.9522.75-0.95%1,976,283
Aug 22, 202521.2923.3521.1723.1722.9710.18%2,351,034
Aug 21, 202521.0921.3020.7521.0320.85-1.17%1,127,678
Aug 20, 202521.2821.7821.1421.2821.10-0.05%1,406,299
Aug 19, 202521.4821.8621.2521.2921.110.05%1,625,961
Aug 18, 202521.2621.6321.1121.2821.10-0.09%2,049,572
Aug 15, 202521.4621.9221.2921.3021.12-1.34%1,871,687
Aug 14, 202520.7721.6320.6321.5921.400.98%2,866,845
Aug 13, 202519.8021.3919.7021.3821.208.25%3,065,381
Aug 12, 202518.7719.8818.6119.7519.585.45%2,723,699
Aug 11, 202518.9019.0918.1618.7318.57-1.00%2,889,456
Aug 8, 202519.3319.3318.6418.9218.76-1.61%2,217,036
Aug 7, 202518.9519.2718.5719.2319.064.45%3,471,248
Aug 6, 202519.1219.1918.3318.4118.25-3.16%2,971,016
Aug 5, 202518.7819.4118.7419.0118.852.42%3,147,035
Aug 4, 202518.7918.9118.3418.5618.401.81%3,334,475
Aug 1, 202518.5118.7318.0818.2318.07-3.75%3,691,280
Jul 31, 202519.2519.3018.4318.9418.78-1.87%3,540,541
Jul 30, 202521.4721.6219.1919.3019.13-11.83%4,813,937
Jul 29, 202521.6722.4021.1521.8921.705.09%5,642,103
Jul 28, 202521.2421.2820.6020.8320.65-2.02%3,215,453
Jul 25, 202520.9921.4020.6721.2621.082.61%2,439,491
Jul 24, 202521.2921.4620.4820.7220.54-5.13%3,488,997
Jul 23, 202521.9722.1721.4621.8421.651.63%2,087,128
Jul 22, 202520.6821.6420.6321.4921.304.88%2,534,713
Jul 21, 202520.6521.0520.4520.4920.310.54%2,665,962
Jul 18, 202521.0121.0420.1120.3820.20-2.39%2,336,416