Olin Corporation (OLN)
NYSE: OLN
· Real-Time Price · USD
21.32
0.04 (0.19%)
At close: Aug 19, 2025, 3:59 PM
21.68
1.71%
After-hours: Aug 19, 2025, 06:50 PM EDT
OLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.26 | 21.63 | 21.11 | 21.28 | 21.28 | -0.09% | 2,048,286 |
| Aug 15, 2025 | 21.46 | 21.92 | 21.29 | 21.30 | 21.30 | -1.34% | 1,871,700 |
| Aug 14, 2025 | 20.77 | 21.63 | 20.63 | 21.59 | 21.59 | 0.98% | 2,866,845 |
| Aug 13, 2025 | 19.80 | 21.39 | 19.70 | 21.38 | 21.38 | 8.25% | 3,065,381 |
| Aug 12, 2025 | 18.77 | 19.88 | 18.61 | 19.75 | 19.75 | 5.45% | 2,723,700 |
| Aug 11, 2025 | 18.90 | 19.09 | 18.16 | 18.73 | 18.73 | -1.00% | 2,889,500 |
| Aug 8, 2025 | 19.33 | 19.33 | 18.64 | 18.92 | 18.92 | -1.61% | 2,217,036 |
| Aug 7, 2025 | 18.95 | 19.27 | 18.57 | 19.23 | 19.23 | 4.45% | 3,471,248 |
| Aug 6, 2025 | 19.12 | 19.19 | 18.33 | 18.41 | 18.41 | -3.16% | 2,971,016 |
| Aug 5, 2025 | 18.78 | 19.41 | 18.74 | 19.01 | 19.01 | 2.42% | 3,147,035 |
| Aug 4, 2025 | 18.79 | 18.91 | 18.34 | 18.56 | 18.56 | 1.81% | 3,334,500 |
| Aug 1, 2025 | 18.51 | 18.73 | 18.08 | 18.23 | 18.23 | -3.75% | 3,691,280 |
| Jul 31, 2025 | 19.25 | 19.30 | 18.43 | 18.94 | 18.94 | -1.87% | 3,540,541 |
| Jul 30, 2025 | 21.47 | 21.62 | 19.19 | 19.30 | 19.30 | -11.83% | 4,813,937 |
| Jul 29, 2025 | 21.67 | 22.40 | 21.15 | 21.89 | 21.89 | 5.09% | 5,642,103 |
| Jul 28, 2025 | 21.24 | 21.28 | 20.60 | 20.83 | 20.83 | -2.02% | 3,215,500 |
| Jul 25, 2025 | 20.99 | 21.40 | 20.67 | 21.26 | 21.26 | 2.61% | 2,439,500 |
| Jul 24, 2025 | 21.29 | 21.46 | 20.48 | 20.72 | 20.72 | -5.13% | 3,488,997 |
| Jul 23, 2025 | 21.97 | 22.17 | 21.46 | 21.84 | 21.84 | 1.63% | 2,087,128 |
| Jul 22, 2025 | 20.68 | 21.64 | 20.63 | 21.49 | 21.49 | 4.88% | 2,534,713 |