Olin Corporation OLN
NYSE · United States · Process Industries
$15.50+0.07 (+0.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15.50 | +0.45% | $15.52 | $15.60 | $15.38 | 3.71M |
| 2026-09-29 | $15.43 | -3.86% | $16.01 | $16.17 | $15.38 | 3.70M |
| 2026-09-28 | $16.05 | -2.13% | $16.40 | $16.59 | $16.03 | 2.45M |
| 2026-09-25 | $16.40 | +0.86% | $16.26 | $16.45 | $16.09 | 1.68M |
| 2026-09-24 | $16.26 | -3.04% | $16.77 | $16.93 | $16.23 | 2.19M |
| 2026-09-23 | $16.77 | -0.30% | $16.98 | $17.19 | $16.75 | 1.79M |
| 2026-09-22 | $16.82 | +1.69% | $16.59 | $17.11 | $16.59 | 2.10M |
| 2026-09-21 | $16.54 | -1.78% | $16.84 | $16.87 | $16.35 | 2.64M |
| 2026-09-18 | $16.84 | -1.00% | $16.89 | $17.12 | $16.67 | 3.94M |
| 2026-09-17 | $17.01 | -0.06% | $17.15 | $17.32 | $16.92 | 3.07M |
| 2026-09-16 | $17.02 | -0.70% | $17.10 | $17.37 | $16.88 | 2.59M |
| 2026-09-15 | $17.14 | +1.54% | $17.07 | $17.15 | $16.68 | 3.00M |
| 2026-09-14 | $16.88 | -1.86% | $17.46 | $17.46 | $16.86 | 1.98M |
| 2026-09-11 | $17.20 | -0.64% | $17.51 | $17.69 | $17.11 | 2.38M |
| 2026-09-10 | $17.31 | -0.86% | $17.62 | $17.78 | $17.11 | 1.80M |
| 2026-09-09 | $17.46 | -2.40% | $18.05 | $18.29 | $17.43 | 2.62M |
| 2026-09-08 | $17.89 | +2.99% | $17.55 | $18.10 | $17.39 | 3.19M |
| 2026-09-04 | $17.37 | +2.36% | $16.80 | $17.58 | $16.73 | 2.46M |
| 2026-09-03 | $16.97 | -3.91% | $17.80 | $17.85 | $16.86 | 2.72M |
| 2026-09-02 | $17.66 | +3.09% | $17.07 | $17.87 | $17.07 | 2.03M |
| 2026-09-01 | $17.13 | -1.55% | $17.26 | $17.40 | $16.99 | 2.17M |
| 2026-08-31 | $17.40 | +1.46% | $17.19 | $17.48 | $17.00 | 4.26M |
| 2026-08-28 | $17.15 | -0.75% | $17.48 | $17.72 | $17.01 | 3.34M |
| 2026-08-27 | $17.28 | -1.37% | $17.24 | $17.38 | $17.01 | 2.88M |
| 2026-08-26 | $17.52 | +0.86% | $17.34 | $17.54 | $17.11 | 2.93M |
| 2026-08-25 | $17.37 | -1.14% | $17.40 | $17.50 | $17.09 | 2.84M |
| 2026-08-24 | $17.57 | -4.51% | $18.40 | $18.44 | $17.56 | 3.56M |
| 2026-08-21 | $18.40 | -1.23% | $18.73 | $18.91 | $18.36 | 2.10M |
| 2026-08-20 | $18.63 | -0.43% | $18.75 | $18.90 | $18.27 | 2.93M |
| 2026-08-19 | $18.71 | +1.24% | $18.73 | $19.32 | $18.66 | 2.51M |
| 2026-08-18 | $18.48 | -2.79% | $19.09 | $19.27 | $18.39 | 2.21M |
| 2026-08-17 | $19.01 | -0.47% | $19.05 | $19.16 | $18.77 | 1.99M |
| 2026-08-14 | $19.10 | +0.21% | $19.22 | $19.39 | $18.78 | 2.26M |
| 2026-08-13 | $19.06 | +1.82% | $18.54 | $19.24 | $18.45 | 2.00M |
| 2026-08-12 | $18.72 | -1.89% | $19.12 | $19.14 | $18.55 | 2.15M |
| 2026-08-11 | $19.08 | +1.38% | $18.86 | $19.33 | $18.86 | 1.96M |
| 2026-08-10 | $18.82 | +1.24% | $18.51 | $18.89 | $18.45 | 3.09M |
| 2026-08-07 | $18.59 | -0.80% | $18.78 | $19.09 | $18.45 | 2.28M |
| 2026-08-06 | $18.74 | +0.11% | $18.93 | $19.37 | $18.70 | 3.36M |
| 2026-08-05 | $18.72 | -1.73% | $18.94 | $19.27 | $18.57 | 3.92M |
| 2026-08-04 | $19.05 | +2.31% | $18.56 | $19.12 | $18.30 | 4.82M |
| 2026-08-03 | $18.62 | +0.59% | $18.12 | $19.01 | $18.00 | 5.12M |
| 2026-07-31 | $18.51 | -16.51% | $20.48 | $20.48 | $17.73 | 10.11M |
| 2026-07-30 | $22.17 | -0.09% | $22.39 | $22.39 | $21.85 | 2.59M |
| 2026-07-29 | $22.19 | +3.84% | $21.69 | $22.32 | $21.35 | 2.89M |
| 2026-07-28 | $21.37 | -2.33% | $22.00 | $22.44 | $21.35 | 3.79M |
| 2026-07-27 | $21.88 | -5.69% | $23.02 | $23.02 | $21.71 | 2.64M |
| 2026-07-24 | $23.20 | -1.86% | $23.60 | $23.75 | $23.10 | 2.44M |
| 2026-07-23 | $23.64 | -2.48% | $24.40 | $24.82 | $23.23 | 2.65M |
| 2026-07-22 | $24.24 | +4.71% | $23.23 | $24.26 | $23.23 | 3.00M |
| 2026-07-21 | $23.15 | +4.37% | $22.23 | $23.18 | $22.05 | 2.59M |
| 2026-07-20 | $22.18 | +0.86% | $21.71 | $22.45 | $21.44 | 2.69M |
| 2026-07-17 | $21.99 | +0.05% | $22.14 | $22.39 | $21.80 | 2.20M |
| 2026-07-16 | $21.98 | +0.55% | $21.53 | $22.53 | $21.53 | 2.19M |
| 2026-07-15 | $21.86 | +0.92% | $21.64 | $22.31 | $21.60 | 2.62M |
| 2026-07-14 | $21.66 | +2.41% | $21.74 | $21.98 | $21.26 | 3.01M |
| 2026-07-13 | $21.15 | +2.27% | $20.90 | $21.70 | $20.71 | 3.29M |
| 2026-07-10 | $20.68 | +2.43% | $20.45 | $20.79 | $20.10 | 2.77M |
| 2026-07-09 | $20.19 | -3.86% | $21.15 | $21.15 | $19.90 | 2.90M |
| 2026-07-08 | $21.00 | +1.25% | $20.89 | $21.95 | $20.85 | 4.91M |
| 2026-07-07 | $20.74 | +5.01% | $19.82 | $20.84 | $19.77 | 4.49M |
| 2026-07-06 | $19.75 | -1.45% | $19.61 | $19.88 | $19.28 | 2.73M |
| 2026-07-02 | $20.04 | +2.30% | $19.93 | $20.49 | $19.52 | 3.29M |
| 2026-07-01 | $19.59 | -1.16% | $19.40 | $19.91 | $19.25 | 3.81M |
| 2026-06-30 | $19.82 | -4.80% | $20.37 | $20.74 | $19.58 | 3.99M |
| 2026-06-29 | $20.82 | -4.19% | $21.75 | $21.76 | $20.42 | 3.94M |
| 2026-06-26 | $21.73 | +1.59% | $21.32 | $22.12 | $21.10 | 4.17M |
| 2026-06-25 | $21.39 | +1.91% | $21.12 | $21.78 | $20.72 | 4.41M |
| 2026-06-24 | $20.99 | -2.19% | $21.00 | $21.17 | $20.39 | 3.82M |
| 2026-06-23 | $21.46 | -0.37% | $21.30 | $22.02 | $21.15 | 4.41M |
| 2026-06-22 | $21.54 | -2.14% | $21.95 | $22.21 | $20.97 | 3.74M |
| 2026-06-18 | $22.01 | -4.30% | $23.24 | $23.31 | $21.72 | 5.02M |
| 2026-06-17 | $23.00 | -3.40% | $23.73 | $25.27 | $22.99 | 4.50M |
| 2026-06-16 | $23.81 | -5.89% | $26.65 | $26.82 | $22.63 | 9.69M |
| 2026-06-15 | $25.30 | +0.68% | $25.13 | $25.54 | $24.69 | 1.83M |
| 2026-06-12 | $25.13 | +3.84% | $24.45 | $25.24 | $24.35 | 1.95M |
| 2026-06-11 | $24.20 | +1.17% | $24.39 | $24.64 | $24.06 | 1.30M |
| 2026-06-10 | $23.92 | -2.41% | $24.45 | $24.54 | $23.73 | 1.79M |
| 2026-06-09 | $24.51 | +0.95% | $24.54 | $24.69 | $23.93 | 2.46M |
| 2026-06-08 | $24.28 | -1.06% | $24.69 | $24.72 | $24.14 | 1.55M |
| 2026-06-05 | $24.54 | -1.56% | $24.55 | $24.88 | $24.11 | 1.85M |
| 2026-06-04 | $24.93 | -3.22% | $25.41 | $25.73 | $24.62 | 2.01M |
| 2026-06-03 | $25.76 | -0.66% | $25.83 | $26.16 | $25.55 | 1.36M |
| 2026-06-02 | $25.93 | +0.74% | $25.88 | $26.54 | $25.68 | 2.02M |
| 2026-06-01 | $25.74 | -0.50% | $25.81 | $26.22 | $25.12 | 2.52M |
| 2026-05-29 | $25.87 | -3.29% | $26.78 | $26.91 | $25.61 | 2.99M |
| 2026-05-28 | $26.75 | +2.81% | $26.02 | $26.89 | $25.82 | 1.91M |
| 2026-05-27 | $26.02 | -0.42% | $25.90 | $26.63 | $25.77 | 2.24M |
| 2026-05-26 | $26.13 | +0.38% | $26.20 | $26.59 | $25.95 | 1.55M |
| 2026-05-22 | $26.03 | +0.04% | $26.34 | $26.61 | $25.71 | 1.43M |