Olin Corporation (OLN)
NYSE: OLN
· Real-Time Price · USD
23.96
1.12 (4.90%)
At close: Sep 26, 2025, 3:59 PM
24.25
1.19%
After-hours: Sep 26, 2025, 07:33 PM EDT
OLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.95 | 24.19 | 22.91 | 23.96 | 23.96 | 4.90% | 3,259,721 |
| Sep 25, 2025 | 23.56 | 23.57 | 22.76 | 22.84 | 22.84 | -2.64% | 2,039,826 |
| Sep 24, 2025 | 22.72 | 23.47 | 22.72 | 23.46 | 23.46 | 3.39% | 3,339,520 |
| Sep 23, 2025 | 23.28 | 23.63 | 22.64 | 22.69 | 22.69 | -2.03% | 2,213,624 |
| Sep 22, 2025 | 24.07 | 24.15 | 23.13 | 23.16 | 23.16 | -4.10% | 2,698,500 |
| Sep 19, 2025 | 25.12 | 25.12 | 24.08 | 24.15 | 24.15 | -3.28% | 3,854,507 |
| Sep 18, 2025 | 25.42 | 25.64 | 24.80 | 24.97 | 24.97 | -0.68% | 2,158,531 |
| Sep 17, 2025 | 25.40 | 26.32 | 24.75 | 25.14 | 25.14 | -1.02% | 2,529,780 |
| Sep 16, 2025 | 25.50 | 25.79 | 24.98 | 25.40 | 25.40 | 0.12% | 2,945,400 |
| Sep 15, 2025 | 26.59 | 26.82 | 25.33 | 25.37 | 25.37 | -3.83% | 2,716,000 |
| Sep 12, 2025 | 26.50 | 27.10 | 26.34 | 26.38 | 26.38 | -2.04% | 2,179,175 |
| Sep 11, 2025 | 25.74 | 27.00 | 25.60 | 26.93 | 26.93 | 5.57% | 3,737,220 |
| Sep 10, 2025 | 25.24 | 26.07 | 25.22 | 25.51 | 25.51 | 0.55% | 3,363,037 |
| Sep 9, 2025 | 25.00 | 25.46 | 24.55 | 25.37 | 25.37 | 1.36% | 3,100,946 |
| Sep 8, 2025 | 25.36 | 25.45 | 24.51 | 25.03 | 25.03 | -1.11% | 2,663,200 |
| Sep 5, 2025 | 24.21 | 25.72 | 24.10 | 25.31 | 25.31 | 5.11% | 3,085,312 |
| Sep 4, 2025 | 24.28 | 24.49 | 23.14 | 24.08 | 24.08 | 3.21% | 3,357,300 |
| Sep 3, 2025 | 23.28 | 23.70 | 22.79 | 23.33 | 23.33 | -0.85% | 1,789,142 |
| Sep 2, 2025 | 23.26 | 23.57 | 22.96 | 23.53 | 23.53 | -0.55% | 1,466,002 |
| Aug 29, 2025 | 22.87 | 23.69 | 22.79 | 23.66 | 23.66 | 3.50% | 1,714,800 |