Olin Corporation (OLN)
NYSE: OLN · Real-Time Price · USD
20.83
-0.13 (-0.62%)
Dec 31, 2025, 4:00 PM EST - Market closed
Olin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.84 | 21.32 | 20.81 | 20.83 | 20.83 | -0.62% | 2,076,621 |
| Dec 30, 2025 | 21.02 | 21.24 | 20.88 | 20.96 | 20.96 | -0.29% | 1,257,232 |
| Dec 29, 2025 | 20.80 | 21.05 | 20.64 | 21.02 | 21.02 | 0.62% | 1,408,633 |
| Dec 26, 2025 | 20.63 | 20.90 | 20.47 | 20.89 | 20.89 | 1.36% | 1,020,409 |
| Dec 24, 2025 | 20.46 | 20.66 | 20.34 | 20.61 | 20.61 | 0.68% | 634,355 |
| Dec 23, 2025 | 20.70 | 21.07 | 20.40 | 20.47 | 20.47 | -1.11% | 2,271,537 |
| Dec 22, 2025 | 20.45 | 21.22 | 20.45 | 20.70 | 20.70 | 1.52% | 1,556,501 |
| Dec 19, 2025 | 20.29 | 20.62 | 20.20 | 20.39 | 20.39 | -0.88% | 2,487,817 |
| Dec 18, 2025 | 20.39 | 20.74 | 20.05 | 20.57 | 20.57 | 1.28% | 2,402,876 |
| Dec 17, 2025 | 20.39 | 20.71 | 20.27 | 20.31 | 20.31 | -0.54% | 2,302,664 |
| Dec 16, 2025 | 21.47 | 21.50 | 20.25 | 20.42 | 20.42 | -5.11% | 2,877,349 |
| Dec 15, 2025 | 23.00 | 23.44 | 21.37 | 21.52 | 21.52 | -2.98% | 5,083,588 |
| Dec 12, 2025 | 22.56 | 22.94 | 22.14 | 22.18 | 22.18 | -0.63% | 1,977,147 |
| Dec 11, 2025 | 21.70 | 22.39 | 21.63 | 22.32 | 22.32 | 3.48% | 3,199,761 |
| Dec 10, 2025 | 20.73 | 21.72 | 20.40 | 21.57 | 21.57 | 5.94% | 2,825,351 |
| Dec 9, 2025 | 20.25 | 21.20 | 20.20 | 20.36 | 20.36 | 1.29% | 1,729,193 |
| Dec 8, 2025 | 20.50 | 20.68 | 20.00 | 20.10 | 20.10 | -1.76% | 2,660,672 |
| Dec 5, 2025 | 20.50 | 21.36 | 20.39 | 20.46 | 20.46 | 0.10% | 2,598,337 |
| Dec 4, 2025 | 21.40 | 21.45 | 20.40 | 20.44 | 20.44 | -4.71% | 2,255,331 |
| Dec 3, 2025 | 21.30 | 21.80 | 21.09 | 21.45 | 21.45 | 0.99% | 2,133,470 |
| Dec 2, 2025 | 21.60 | 21.75 | 20.74 | 21.24 | 21.24 | -1.53% | 2,105,295 |
| Dec 1, 2025 | 20.85 | 21.88 | 20.59 | 21.57 | 21.57 | 2.23% | 3,683,039 |
| Nov 28, 2025 | 20.77 | 21.13 | 20.65 | 21.10 | 21.10 | 1.59% | 1,020,604 |
| Nov 26, 2025 | 20.33 | 21.07 | 20.21 | 20.77 | 20.57 | 2.32% | 2,117,732 |
| Nov 25, 2025 | 20.06 | 20.59 | 19.84 | 20.30 | 20.10 | 2.47% | 2,113,943 |
| Nov 24, 2025 | 19.79 | 19.97 | 19.23 | 19.81 | 19.62 | 0.15% | 2,477,520 |
| Nov 21, 2025 | 18.63 | 20.39 | 18.54 | 19.78 | 19.59 | 7.15% | 2,828,583 |
| Nov 20, 2025 | 19.00 | 19.20 | 18.43 | 18.46 | 18.28 | -1.96% | 3,426,353 |
| Nov 19, 2025 | 19.22 | 19.29 | 18.74 | 18.83 | 18.65 | -2.13% | 2,985,303 |
| Nov 18, 2025 | 19.00 | 19.32 | 18.45 | 19.24 | 19.05 | 0.21% | 2,828,183 |
| Nov 17, 2025 | 20.14 | 20.28 | 19.18 | 19.20 | 19.02 | -4.57% | 2,874,685 |
| Nov 14, 2025 | 20.37 | 20.50 | 19.82 | 20.12 | 19.93 | -3.13% | 1,940,991 |
| Nov 13, 2025 | 19.97 | 20.94 | 19.82 | 20.77 | 20.57 | 4.32% | 2,863,315 |
| Nov 12, 2025 | 19.75 | 20.28 | 19.74 | 19.91 | 19.72 | 1.58% | 2,461,128 |
| Nov 11, 2025 | 19.48 | 19.79 | 19.24 | 19.60 | 19.41 | 1.29% | 2,238,692 |
| Nov 10, 2025 | 19.72 | 19.86 | 19.18 | 19.35 | 19.16 | -0.26% | 2,354,166 |
| Nov 7, 2025 | 19.07 | 19.41 | 18.76 | 19.40 | 19.21 | 1.46% | 3,189,122 |
| Nov 6, 2025 | 19.63 | 19.63 | 19.05 | 19.12 | 18.94 | -2.30% | 2,458,599 |
| Nov 5, 2025 | 19.61 | 19.99 | 19.31 | 19.57 | 19.38 | 0.05% | 2,820,329 |
| Nov 4, 2025 | 19.62 | 20.05 | 19.56 | 19.56 | 19.37 | -2.44% | 2,754,531 |
| Nov 3, 2025 | 20.34 | 20.48 | 19.95 | 20.05 | 19.86 | -3.14% | 3,235,702 |
| Oct 31, 2025 | 20.66 | 20.97 | 20.28 | 20.70 | 20.50 | -0.34% | 2,290,834 |
| Oct 30, 2025 | 20.86 | 21.50 | 20.35 | 20.77 | 20.57 | -2.90% | 3,059,849 |
| Oct 29, 2025 | 20.88 | 22.65 | 20.81 | 21.39 | 21.18 | 1.71% | 4,719,617 |
| Oct 28, 2025 | 21.05 | 21.76 | 20.03 | 21.03 | 20.83 | -12.45% | 8,867,008 |
| Oct 27, 2025 | 24.22 | 24.88 | 23.87 | 24.02 | 23.79 | -0.17% | 2,786,921 |
| Oct 24, 2025 | 24.40 | 24.40 | 23.93 | 24.06 | 23.83 | 0.33% | 2,008,953 |
| Oct 23, 2025 | 23.27 | 24.50 | 23.08 | 23.98 | 23.75 | 5.78% | 2,452,715 |
| Oct 22, 2025 | 23.34 | 23.56 | 22.54 | 22.67 | 22.45 | -3.12% | 1,901,310 |
| Oct 21, 2025 | 23.24 | 23.88 | 23.07 | 23.40 | 23.17 | 0.65% | 1,909,728 |