Olin Corporation Common Stock (OLN)

Last Price23.05

Change+0.49 (2.16%)

NYSE · Last Trade: Jan 9th, 1:46 PM EST

Historical Prices For Olin Corporation Common Stock (OLN)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	21.28	23.07	20.90	22.56	3,104,681	22.56
1/07/2026	22.45	22.69	21.37	21.43	2,578,991	21.43
1/06/2026	21.36	22.43	21.08	22.32	3,489,755	22.32
1/05/2026	21.71	22.32	21.24	21.35	2,490,669	21.35
1/02/2026	21.10	21.67	20.80	21.55	1,409,188	21.55
12/31/2025	20.84	21.32	20.80	20.83	2,076,671	20.83
12/30/2025	21.02	21.24	20.88	20.96	1,257,218	20.96
12/29/2025	20.80	21.05	20.64	21.02	1,408,633	21.02
12/26/2025	20.63	20.90	20.47	20.89	1,080,496	20.89
12/24/2025	20.46	20.66	20.34	20.61	634,355	20.61
12/23/2025	20.70	21.07	20.40	20.47	2,336,625	20.47
12/22/2025	20.45	21.22	20.45	20.70	1,577,803	20.70
12/19/2025	20.29	20.62	20.20	20.39	2,493,772	20.39
12/18/2025	20.39	20.73	20.05	20.57	2,402,831	20.57
12/17/2025	20.39	20.70	20.27	20.31	2,302,618	20.31
12/16/2025	21.47	21.50	20.25	20.42	2,877,238	20.42
12/15/2025	23.00	23.44	21.36	21.52	5,083,228	21.52
12/12/2025	22.56	22.94	22.14	22.18	1,977,147	22.18
12/11/2025	21.70	22.39	21.63	22.32	3,199,257	22.32
12/10/2025	20.73	21.72	20.40	21.57	2,825,252	21.57
12/09/2025	20.25	21.20	20.20	20.36	1,732,916	20.36
12/08/2025	20.50	20.68	20.00	20.10	2,660,462	20.10
12/05/2025	20.50	21.36	20.39	20.46	2,598,337	20.46
12/04/2025	21.40	21.45	20.40	20.44	2,254,907	20.44
12/03/2025	21.30	21.80	21.09	21.45	2,133,370	21.45
12/02/2025	21.60	21.75	20.73	21.24	2,103,848	21.24
12/01/2025	20.84	21.88	20.59	21.57	3,681,464	21.57
11/28/2025	20.77	21.13	20.65	21.10	1,020,604	21.10
11/26/2025	20.33	21.07	20.21	20.77	2,117,732	20.57
11/25/2025	20.06	20.59	19.84	20.30	2,112,912	20.10
11/24/2025	19.79	19.97	19.23	19.81	2,464,110	19.62
11/21/2025	18.63	20.39	18.54	19.78	2,828,583	19.59
11/20/2025	19.00	19.20	18.43	18.46	3,426,201	18.28
11/19/2025	19.22	19.29	18.74	18.83	2,985,283	18.65
11/18/2025	19.00	19.32	18.45	19.24	2,828,182	19.05
11/17/2025	20.14	20.28	19.18	19.20	2,874,515	19.02
11/14/2025	20.37	20.50	19.82	20.12	1,940,991	19.93
11/13/2025	19.97	20.94	19.82	20.77	2,863,004	20.57
11/12/2025	19.75	20.28	19.73	19.91	2,460,698	19.72
11/11/2025	19.48	19.79	19.24	19.60	2,237,790	19.41
11/10/2025	19.72	19.86	19.18	19.35	2,353,566	19.16
11/07/2025	19.07	19.41	18.75	19.40	3,189,122	19.21
11/06/2025	19.63	19.63	19.05	19.12	2,457,791	18.94
11/05/2025	19.61	19.99	19.31	19.57	2,820,307	19.38
11/04/2025	19.62	20.05	19.56	19.56	2,751,181	19.37
11/03/2025	20.34	20.48	19.95	20.05	3,233,450	19.86
10/31/2025	20.66	20.97	20.28	20.70	2,290,834	20.50
10/30/2025	20.86	21.50	20.35	20.77	3,062,113	20.57
10/29/2025	20.88	22.65	20.81	21.39	4,719,578	21.18
10/28/2025	21.05	21.75	20.03	21.03	8,866,813	20.83
10/27/2025	24.22	24.88	23.87	24.02	2,785,999	23.79
10/24/2025	24.40	24.40	23.93	24.06	2,008,953	23.83
10/23/2025	23.27	24.50	23.08	23.98	2,452,715	23.75
10/22/2025	23.34	23.56	22.54	22.67	1,901,192	22.45
10/21/2025	23.24	23.88	23.07	23.40	1,909,728	23.17
10/20/2025	23.70	24.00	23.11	23.25	1,472,883	23.03
10/17/2025	23.62	24.03	23.20	23.41	1,542,512	23.18
10/16/2025	24.32	24.32	23.38	23.92	1,410,091	23.69
10/15/2025	24.94	25.07	23.62	24.23	1,431,569	24.00
10/14/2025	23.11	24.99	22.83	24.53	2,286,897	24.29
10/13/2025	23.27	24.19	23.07	23.89	2,770,465	23.66
10/10/2025	24.91	25.09	22.27	22.28	2,360,656	22.07
10/09/2025	25.65	25.91	24.84	24.85	2,386,268	24.61