Olin Corporation
33.55
0.83 (2.54%)
At close: Jan 15, 2025, 4:13 PM

OLN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 32.50 33.21 32.39 32.72 1.01 3.19% 1,680,284
Jan 13, 2025 30.81 31.90 30.69 31.71 0.71 2.29% 1,388,930
Jan 10, 2025 31.41 31.57 30.95 31.00 -0.79 -2.49% 1,365,242
Jan 8, 2025 31.68 32.07 31.13 31.79 -0.34 -1.06% 1,552,600
Jan 7, 2025 32.60 33.04 31.93 32.13 -0.54 -1.65% 1,388,800
Jan 6, 2025 32.74 33.33 32.12 32.67 0.31 0.96% 1,719,538
Jan 3, 2025 33.53 33.63 32.26 32.36 -1.16 -3.46% 1,779,700
Jan 2, 2025 34.06 34.68 33.46 33.52 -0.28 -0.83% 1,765,941
Dec 31, 2024 33.28 33.92 33.15 33.80 0.65 1.96% 1,257,900
Dec 30, 2024 33.65 33.77 32.95 33.15 -0.62 -1.84% 1,337,333
Dec 27, 2024 33.38 34.20 33.34 33.77 0.29 0.87% 1,605,500
Dec 26, 2024 33.29 33.63 33.14 33.48 0.05 0.15% 1,193,800
Dec 24, 2024 33.11 33.49 32.90 33.43 0.30 0.91% 534,000
Dec 23, 2024 33.40 33.85 32.94 33.13 -0.32 -0.96% 1,863,629
Dec 20, 2024 33.33 34.27 33.32 33.45 0.02 0.06% 6,063,500
Dec 19, 2024 34.10 34.51 33.42 33.43 -0.67 -1.96% 1,994,821
Dec 18, 2024 35.40 35.71 34.07 34.10 -1.37 -3.86% 2,003,930
Dec 17, 2024 35.06 35.84 34.85 35.47 0.13 0.37% 3,033,100
Dec 16, 2024 36.74 36.85 35.27 35.34 -1.97 -5.28% 3,137,800
Dec 13, 2024 37.60 37.91 36.56 37.31 -0.78 -2.05% 2,965,336
Dec 12, 2024 38.83 39.14 38.04 38.09 -0.05 -0.13% 2,158,500
Dec 11, 2024 39.32 39.44 37.60 38.14 -0.93 -2.38% 2,984,902
Dec 10, 2024 41.07 41.09 39.00 39.07 -3.12 -7.40% 3,503,942
Dec 9, 2024 42.32 43.33 41.98 42.19 0.92 2.23% 1,737,400
Dec 6, 2024 41.29 41.46 40.85 41.27 0.26 0.63% 970,471
Dec 5, 2024 42.00 42.01 40.91 41.01 -0.86 -2.05% 920,414
Dec 4, 2024 42.25 42.34 41.43 41.87 -0.53 -1.25% 924,744
Dec 3, 2024 43.72 43.72 42.23 42.40 -1.05 -2.42% 1,180,200
Dec 2, 2024 42.92 43.76 42.45 43.45 0.86 2.02% 1,109,912
Nov 29, 2024 42.90 43.34 42.56 42.59 -0.11 -0.26% 855,713
Nov 27, 2024 42.29 43.08 42.29 42.70 0.64 1.52% 1,000,610
Nov 26, 2024 43.07 43.48 41.81 42.06 -1.53 -3.51% 897,102
Nov 25, 2024 43.28 44.05 43.10 43.59 0.72 1.68% 1,358,146
Nov 22, 2024 42.16 42.98 42.07 42.87 0.85 2.02% 821,148
Nov 21, 2024 40.91 42.09 40.74 42.02 1.21 2.96% 1,130,700
Nov 20, 2024 40.66 40.99 40.52 40.81 -0.10 -0.24% 837,142
Nov 19, 2024 40.95 41.10 40.38 40.91 -0.55 -1.33% 893,251
Nov 18, 2024 41.51 41.89 41.28 41.46 0.07 0.17% 976,036
Nov 15, 2024 42.19 42.32 40.91 41.39 -0.43 -1.03% 1,100,348
Nov 14, 2024 42.85 42.88 41.40 41.82 -1.07 -2.49% 1,322,500
Nov 13, 2024 43.13 43.35 42.49 42.89 -0.14 -0.33% 1,293,309
Nov 12, 2024 43.59 43.92 42.95 43.03 -1.12 -2.54% 1,508,100
Nov 11, 2024 44.67 44.76 43.77 44.15 -0.14 -0.32% 1,729,700
Nov 8, 2024 42.63 44.42 41.84 44.29 1.19 2.76% 4,563,374
Nov 7, 2024 43.76 43.90 42.97 43.10 -0.52 -1.19% 2,212,966
Nov 6, 2024 43.92 44.21 42.74 43.62 1.85 4.43% 2,682,800
Nov 5, 2024 41.53 42.14 41.30 41.77 -0.22 -0.52% 1,726,200
Nov 4, 2024 41.03 42.32 40.90 41.99 1.13 2.77% 1,787,500
Nov 1, 2024 41.22 41.74 40.84 40.86 -0.17 -0.41% 1,337,000
Oct 31, 2024 41.16 41.51 40.75 41.03 -0.10 -0.24% 1,701,700

Create Price Alert on OLN

Your price alert will notify you when the stock price is above 33.55.

Add to Watchlist