Olin Corporation - OLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.95	23.96	23.96	24.19	22.91	3.26M
September 25, 2025	23.56	22.84	22.84	23.57	22.76	2.04M
September 24, 2025	22.72	23.46	23.46	23.47	22.72	3.34M
September 23, 2025	23.28	22.69	22.69	23.63	22.64	2.21M
September 22, 2025	24.07	23.16	23.16	24.15	23.13	2.7M
September 19, 2025	25.12	24.15	24.15	25.12	24.08	3.85M
September 18, 2025	25.42	24.97	24.97	25.64	24.8	2.16M
September 17, 2025	25.4	25.14	25.14	26.32	24.75	2.53M
September 16, 2025	25.5	25.4	25.4	25.79	24.98	2.95M
September 15, 2025	26.59	25.37	25.37	26.82	25.33	2.72M
September 12, 2025	26.5	26.38	26.38	27.1	26.34	2.18M
September 11, 2025	25.74	26.93	26.93	27	25.6	3.74M
September 10, 2025	25.24	25.51	25.51	26.07	25.22	3.36M
September 09, 2025	25	25.37	25.37	25.46	24.55	3.1M
September 08, 2025	25.36	25.03	25.03	25.45	24.51	2.66M
September 05, 2025	24.24	25.31	25.31	25.72	24.1	3.08M
September 04, 2025	24.28	24.08	24.08	24.49	23.14	3.36M
September 03, 2025	23.28	23.33	23.33	23.7	22.79	1.79M
September 02, 2025	23.26	23.53	23.53	23.57	22.96	1.47M
August 29, 2025	22.87	23.66	23.66	23.69	22.79	1.71M
August 28, 2025	23.16	22.86	22.86	23.2	22.49	1.72M
August 27, 2025	22.85	23.29	23.09	23.44	22.77	2.7M
August 26, 2025	22.96	23.22	23.02	23.42	22.83	2.89M
August 25, 2025	23.01	22.95	22.75	23.03	22.59	1.98M
August 22, 2025	21.29	23.17	23.17	23.35	21.17	2.35M
August 21, 2025	21.09	21.03	21.03	21.3	20.75	1.13M
August 20, 2025	21.28	21.28	21.28	21.78	21.14	1.41M
August 19, 2025	21.48	21.29	21.29	21.86	21.25	1.63M
August 18, 2025	21.15	21.26	21.26	21.63	21.11	1.34M
August 15, 2025	21.46	21.3	21.3	21.92	21.29	1.87M
August 14, 2025	20.77	21.59	21.59	21.63	20.63	2.87M
August 13, 2025	19.8	21.38	21.38	21.39	19.7	3.07M
August 12, 2025	18.77	19.75	19.75	19.88	18.61	2.72M
August 11, 2025	18.9	18.73	18.73	19.09	18.16	2.89M
August 08, 2025	19.33	18.92	18.92	19.33	18.64	2.22M
August 07, 2025	18.95	19.23	19.23	19.27	18.57	3.47M
August 06, 2025	19.12	18.41	18.41	19.19	18.33	2.97M
August 05, 2025	18.78	19.01	19.01	19.41	18.74	3.15M
August 04, 2025	18.79	18.56	18.56	18.91	18.34	3.33M
August 01, 2025	18.51	18.23	18.23	18.73	18.08	3.69M
July 31, 2025	19.25	18.94	18.94	19.3	18.43	3.54M
July 30, 2025	21.47	19.3	19.3	21.62	19.19	4.81M
July 29, 2025	21.67	21.89	21.89	22.4	21.15	5.64M
July 28, 2025	21.24	20.83	20.83	21.28	20.6	3.22M
July 25, 2025	20.99	21.26	21.26	21.4	20.67	2.44M
July 24, 2025	21.29	20.72	20.72	21.46	20.48	3.49M
July 23, 2025	21.97	21.84	21.84	22.17	21.46	2.09M
July 22, 2025	20.68	21.49	21.49	21.64	20.63	2.53M
July 21, 2025	20.65	20.49	20.49	21.05	20.45	2.67M
July 18, 2025	21.01	20.38	20.38	21.04	20.11	2.34M
July 17, 2025	20.54	20.88	20.88	21.05	20.54	1.85M
July 16, 2025	20.78	20.45	20.45	20.96	19.91	2M
July 15, 2025	22	20.74	20.74	22.13	20.72	2.18M
July 14, 2025	21.63	21.77	21.77	21.98	21.5	2.38M
July 11, 2025	21.98	21.88	21.88	22.16	21.66	2.32M
July 10, 2025	22.25	22.64	22.64	23.18	22.08	3.84M
July 09, 2025	22.32	22.18	22.18	22.61	21.67	3.68M
July 08, 2025	21.17	22.22	22.22	22.65	21.17	2.8M
July 07, 2025	21.59	21.07	21.07	21.79	20.83	1.95M
July 03, 2025	22.06	21.92	21.92	22.2	21.79	979,300

Olin Corporation (OLN) NYSE