Olin Corporation - OLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.85	24.34	24.34	24.68	23.5	3.95M
February 19, 2026	24.86	24.28	24.28	25.11	23.91	2.14M
February 18, 2026	24.35	24.92	24.92	25.83	24.14	3.23M
February 17, 2026	25.6	23.87	23.87	25.7	23.67	2.69M
February 13, 2026	25.4	25.88	25.88	26.27	25.25	2.52M
February 12, 2026	26.58	25.68	25.68	27.35	25.27	3.45M
February 11, 2026	26.19	26.32	26.32	27.02	26.12	3.91M
February 10, 2026	24.88	25.98	25.98	26.13	24.76	3.1M
February 09, 2026	24.52	24.56	24.56	24.86	23.76	2.84M
February 06, 2026	23.65	24.83	24.83	25.17	23.5	3.66M
February 05, 2026	25	23.41	23.41	25.31	23.19	3.44M
February 04, 2026	23.17	25.44	25.44	25.6	23.09	5.68M
February 03, 2026	22	22.93	22.93	23.28	21.73	4.29M
February 02, 2026	20.77	22.17	22.17	22.5	20.51	4.29M
January 30, 2026	21.42	20.81	20.81	22.65	19.71	9.14M
January 29, 2026	22.95	22.34	22.34	23.19	21.77	5.29M
January 28, 2026	23.18	22.74	22.74	23.23	22.11	4.08M
January 27, 2026	23.5	22.87	22.87	23.91	22.87	3.4M
January 26, 2026	24.32	23.6	23.6	24.35	23.51	2.28M
January 23, 2026	24.56	24	24	24.79	23.98	1.89M
January 22, 2026	24	24.46	24.46	24.73	23.88	4.34M
January 21, 2026	22.99	23.84	23.84	24.26	22.99	3.31M
January 20, 2026	22.85	22.55	22.55	23.09	22.29	3.62M
January 16, 2026	23.34	23.41	23.41	23.7	23.2	1.34M
January 15, 2026	23.9	23.63	23.63	24.09	23.43	1.71M
January 14, 2026	23.64	23.9	23.9	24.81	23.41	2.6M
January 13, 2026	23.66	23.35	23.35	24.09	23.01	2.17M
January 12, 2026	23.59	23.27	23.27	23.81	22.96	2.82M
January 09, 2026	20.65	23.86	23.86	24	20.65	6.86M
January 08, 2026	21.28	22.56	22.56	23.07	20.9	3.12M
January 07, 2026	22.45	21.43	21.43	22.69	21.37	2.58M
January 06, 2026	21.36	22.32	22.32	22.44	21.08	3.49M
January 05, 2026	21.71	21.35	21.35	22.32	21.24	2.49M
January 02, 2026	21.1	21.55	21.55	21.67	20.8	1.41M
December 31, 2025	20.84	20.83	20.83	21.32	20.81	2.08M
December 30, 2025	21.02	20.96	20.96	21.24	20.88	1.26M
December 29, 2025	20.8	21.02	21.02	21.05	20.64	1.41M
December 26, 2025	20.63	20.89	20.89	20.9	20.47	1.08M
December 24, 2025	20.46	20.61	20.61	20.66	20.34	634,400
December 23, 2025	20.7	20.47	20.47	21.07	20.4	2.34M
December 22, 2025	20.45	20.7	20.7	21.22	20.45	1.58M
December 19, 2025	20.29	20.39	20.39	20.62	20.2	2.49M
December 18, 2025	20.39	20.57	20.57	20.74	20.05	2.4M
December 17, 2025	20.39	20.31	20.31	20.71	20.27	2.3M
December 16, 2025	21.47	20.42	20.42	21.5	20.25	2.88M
December 15, 2025	23	21.52	21.52	23.44	21.37	5.08M
December 12, 2025	22.56	22.18	22.18	22.94	22.14	1.98M
December 11, 2025	21.7	22.32	22.32	22.39	21.63	3.2M
December 10, 2025	20.73	21.57	21.57	21.72	20.4	2.83M
December 09, 2025	20.25	20.36	20.36	21.2	20.2	1.73M
December 08, 2025	20.5	20.1	20.1	20.68	20	2.66M
December 05, 2025	20.5	20.46	20.46	21.36	20.39	2.6M
December 04, 2025	21.4	20.44	20.44	21.45	20.4	2.25M
December 03, 2025	21.3	21.45	21.45	21.8	21.09	2.13M
December 02, 2025	21.6	21.24	21.24	21.75	20.74	2.11M
December 01, 2025	20.85	21.57	21.57	21.88	20.59	3.68M
November 28, 2025	20.77	21.1	21.1	21.13	20.65	1.02M
November 26, 2025	20.33	20.77	20.57	21.07	20.21	2.12M
November 25, 2025	20.06	20.3	20.1	20.59	19.84	2.11M
November 24, 2025	19.79	19.81	19.62	19.97	19.23	2.48M

Olin Corporation (OLN) NYSE