Olin Corporation - OLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	24.32	23.92	23.92	24.32	23.38	1.41M
October 15, 2025	24.94	24.23	24.23	25.07	23.62	1.43M
October 14, 2025	23.11	24.53	24.53	24.99	22.83	2.29M
October 13, 2025	23.27	23.89	23.89	24.19	23.07	2.77M
October 10, 2025	24.91	22.28	22.28	25.09	22.27	2.36M
October 09, 2025	25.65	24.85	24.85	25.91	24.84	2.39M
October 08, 2025	24.76	25.61	25.61	25.7	24.57	1.73M
October 07, 2025	25.92	24.73	24.73	26.26	24.11	3.91M
October 06, 2025	25.97	25.93	25.93	26.21	25.47	1.95M
October 03, 2025	25.57	25.76	25.76	25.82	24.91	2.13M
October 02, 2025	25.03	25.19	25.19	26.01	24.9	2.6M
October 01, 2025	24.65	25.62	25.62	25.85	24.51	2.71M
September 30, 2025	24.11	24.99	24.99	25.01	23.94	2.46M
September 29, 2025	24.66	24.44	24.44	25.04	24.01	2.71M
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

Olin Corporation (OLN) NYSE