Olin Corporation - OLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.63	19.78	19.78	20.39	18.54	2.83M
November 20, 2025	19	18.46	18.46	19.2	18.43	3.43M
November 19, 2025	19.22	18.83	18.83	19.29	18.74	2.99M
November 18, 2025	19	19.24	19.24	19.32	18.45	2.83M
November 17, 2025	20.14	19.2	19.2	20.28	19.18	2.87M
November 14, 2025	20.37	20.12	20.12	20.5	19.82	1.94M
November 13, 2025	19.97	20.77	20.77	20.94	19.82	2.86M
November 12, 2025	19.75	19.91	19.91	20.28	19.74	2.46M
November 11, 2025	19.48	19.6	19.6	19.79	19.24	2.24M
November 10, 2025	19.72	19.35	19.35	19.86	19.18	2.35M
November 07, 2025	19.07	19.4	19.4	19.41	18.76	3.19M
November 06, 2025	19.63	19.12	19.12	19.63	19.05	2.46M
November 05, 2025	19.61	19.57	19.57	19.99	19.31	2.82M
November 04, 2025	19.62	19.56	19.56	20.05	19.56	2.75M
November 03, 2025	20.34	20.05	20.05	20.48	19.95	3.24M
October 31, 2025	20.66	20.7	20.7	20.97	20.28	2.29M
October 30, 2025	20.86	20.77	20.77	21.5	20.35	3.06M
October 29, 2025	20.88	21.39	21.39	22.65	20.81	4.72M
October 28, 2025	21.05	21.03	21.03	21.76	20.03	8.87M
October 27, 2025	24.22	24.02	24.02	24.88	23.87	2.79M
October 24, 2025	24.4	24.06	24.06	24.4	23.93	2.01M
October 23, 2025	23.27	23.98	23.98	24.5	23.08	2.45M
October 22, 2025	23.34	22.67	22.67	23.56	22.54	1.9M
October 21, 2025	23.24	23.4	23.4	23.88	23.07	1.91M
October 20, 2025	23.7	23.25	23.25	24	23.12	1.47M
October 17, 2025	23.62	23.41	23.41	24.03	23.2	1.54M

Olin Corporation (OLN) NYSE