Olin Corporation (OLN) NYSE
28.57
-0.67(-2.29%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
28.57
-0.67(-2.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 29.26 | 28.57 | 28.57 | 29.52 | 28.3 | 2.22M |
| April 01, 2026 | 30.07 | 29.24 | 29.24 | 30.43 | 28.69 | 3.06M |
| March 31, 2026 | 29.1 | 29.73 | 29.73 | 30.46 | 28.57 | 3.33M |
| March 30, 2026 | 29.42 | 28.88 | 28.88 | 29.95 | 28.49 | 3.14M |
| March 27, 2026 | 28.71 | 29.01 | 29.01 | 29.19 | 28.23 | 3.52M |
| March 26, 2026 | 27.7 | 28.6 | 28.6 | 29.15 | 27.7 | 2.9M |
| March 25, 2026 | 27.71 | 28.04 | 28.04 | 28.36 | 27.54 | 3.25M |
| March 24, 2026 | 25.17 | 27.59 | 27.59 | 27.79 | 25.17 | 2.59M |
| March 23, 2026 | 23.88 | 25.26 | 25.26 | 25.96 | 23.8 | 2.77M |
| March 20, 2026 | 25.93 | 23.77 | 23.77 | 26.24 | 23.51 | 3.77M |
| March 19, 2026 | 25.87 | 25.6 | 25.6 | 26.25 | 24.99 | 2.51M |
| March 18, 2026 | 26.08 | 26.31 | 26.31 | 26.74 | 25.75 | 2.83M |
| March 17, 2026 | 24.56 | 25.78 | 25.78 | 26.26 | 24.56 | 2.82M |
| March 16, 2026 | 24.83 | 24.28 | 24.28 | 25.17 | 24.28 | 1.81M |
| March 13, 2026 | 26.16 | 24.73 | 24.73 | 26.41 | 24.59 | 2.84M |
| March 12, 2026 | 24.06 | 26.01 | 26.01 | 26.26 | 24.06 | 4.89M |
| March 11, 2026 | 23.52 | 23.77 | 23.77 | 24.38 | 23.38 | 2.9M |
| March 10, 2026 | 23.5 | 23.53 | 23.53 | 24.52 | 23 | 2.62M |
| March 09, 2026 | 23.13 | 23.8 | 23.8 | 24.39 | 22.53 | 3.98M |
| March 06, 2026 | 24.34 | 23.37 | 23.37 | 24.43 | 23.15 | 3.56M |
| March 05, 2026 | 24.46 | 24.62 | 24.62 | 26.18 | 24.06 | 5.01M |
| March 04, 2026 | 24.7 | 24.47 | 24.47 | 25.03 | 23.57 | 2.69M |
| March 03, 2026 | 24.38 | 24.35 | 24.35 | 24.72 | 22.97 | 2.55M |
| March 02, 2026 | 25 | 25.41 | 25.21 | 25.53 | 24.6 | 3.81M |
| February 27, 2026 | 23.52 | 25.37 | 25.17 | 25.39 | 23.52 | 3.03M |
| February 26, 2026 | 24.01 | 23.91 | 23.91 | 24.47 | 23.45 | 2.07M |
| February 25, 2026 | 24.7 | 24.01 | 24.01 | 24.85 | 23.68 | 3.68M |
| February 24, 2026 | 23.76 | 24.29 | 24.29 | 24.76 | 23.7 | 2.2M |
| February 23, 2026 | 24.03 | 23.5 | 23.5 | 24.54 | 23.34 | 1.76M |
| February 20, 2026 | 23.85 | 24.34 | 0 | 24.68 | 23.5 | 3.95M |
| February 19, 2026 | 24.86 | 24.28 | 0 | 25.11 | 23.91 | 2.14M |
| February 18, 2026 | 24.35 | 24.92 | 0 | 25.83 | 24.14 | 3.23M |
| February 17, 2026 | 25.5 | 23.87 | 0 | 25.7 | 23.67 | 2.71M |
| February 13, 2026 | 25.4 | 25.88 | 0 | 26.27 | 25.25 | 2.52M |
| February 12, 2026 | 26.58 | 25.68 | 0 | 27.35 | 25.27 | 3.45M |
| February 11, 2026 | 26.19 | 26.32 | 0 | 27.02 | 26.12 | 3.91M |
| February 10, 2026 | 24.88 | 25.98 | 0 | 26.13 | 24.76 | 3.1M |
| February 09, 2026 | 24.52 | 24.56 | 0 | 24.86 | 23.76 | 2.84M |
| February 06, 2026 | 23.65 | 24.83 | 0 | 25.17 | 23.5 | 3.66M |
| February 05, 2026 | 25 | 23.41 | 0 | 25.31 | 23.19 | 3.44M |
| February 04, 2026 | 23.17 | 25.44 | 0 | 25.6 | 23.09 | 5.76M |
| February 03, 2026 | 22 | 22.93 | 0 | 23.28 | 21.73 | 4.29M |
| February 02, 2026 | 20.77 | 22.17 | 0 | 22.5 | 20.51 | 4.29M |
| January 30, 2026 | 21.42 | 20.81 | 0 | 22.65 | 19.71 | 9.14M |
| January 29, 2026 | 22.95 | 22.34 | 0 | 23.19 | 21.77 | 5.29M |
| January 28, 2026 | 23.18 | 22.74 | 0 | 23.23 | 22.11 | 4.08M |
| January 27, 2026 | 23.5 | 22.87 | 0 | 23.91 | 22.87 | 3.4M |
| January 26, 2026 | 24.32 | 23.6 | 0 | 24.35 | 23.51 | 2.28M |
| January 23, 2026 | 24.45 | 24 | 0 | 24.79 | 23.98 | 2.49M |
| January 22, 2026 | 24 | 24.46 | 0 | 24.73 | 23.88 | 4.34M |
| January 21, 2026 | 22.99 | 23.84 | 0 | 24.26 | 22.99 | 3.31M |
| January 20, 2026 | 22.85 | 22.55 | 0 | 23.09 | 22.29 | 3.62M |
| January 16, 2026 | 23.34 | 23.41 | 0 | 23.7 | 23.2 | 1.34M |
| January 15, 2026 | 23.9 | 23.63 | 0 | 24.09 | 23.43 | 1.71M |
| January 14, 2026 | 23.64 | 23.9 | 0 | 24.81 | 23.41 | 2.6M |
| January 13, 2026 | 23.58 | 23.35 | 0 | 24.09 | 23.01 | 2.55M |
| January 12, 2026 | 23.59 | 23.27 | 0 | 23.81 | 22.96 | 2.82M |
| January 09, 2026 | 20.65 | 23.86 | 0 | 24 | 20.65 | 6.86M |
| January 08, 2026 | 21.28 | 22.56 | 0 | 23.07 | 20.9 | 3.12M |
| January 07, 2026 | 22.45 | 21.43 | 0 | 22.69 | 21.37 | 2.58M |