Olin CorporationOLNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.77 | $22.50 | $20.51 | $22.17 | 4.29M |
| 1/30/2026 | $21.42 | $22.65 | $19.71 | $20.81 | 9.14M |
| 1/29/2026 | $22.95 | $23.19 | $21.77 | $22.34 | 5.29M |
| 1/28/2026 | $23.18 | $23.23 | $22.11 | $22.74 | 4.08M |
| 1/27/2026 | $23.50 | $23.91 | $22.87 | $22.87 | 3.40M |
| 1/26/2026 | $24.32 | $24.35 | $23.51 | $23.60 | 2.28M |
| 1/23/2026 | $24.45 | $24.79 | $23.98 | $24.00 | 2.49M |
| 1/22/2026 | $24.00 | $24.73 | $23.88 | $24.46 | 4.34M |
| 1/21/2026 | $22.99 | $24.26 | $22.99 | $23.84 | 3.31M |
| 1/20/2026 | $22.85 | $23.09 | $22.29 | $22.55 | 3.62M |
| 1/16/2026 | $23.34 | $23.70 | $23.20 | $23.41 | 1.34M |
| 1/15/2026 | $23.90 | $24.09 | $23.43 | $23.63 | 1.71M |
| 1/14/2026 | $23.64 | $24.81 | $23.41 | $23.90 | 2.60M |
| 1/13/2026 | $23.58 | $24.09 | $23.01 | $23.35 | 2.55M |
| 1/12/2026 | $23.59 | $23.81 | $22.96 | $23.27 | 2.82M |
| 1/9/2026 | $20.65 | $24.00 | $20.65 | $23.86 | 6.86M |
| 1/8/2026 | $21.28 | $23.07 | $20.90 | $22.56 | 3.12M |
| 1/7/2026 | $22.45 | $22.69 | $21.37 | $21.43 | 2.58M |
| 1/6/2026 | $21.36 | $22.44 | $21.08 | $22.32 | 3.49M |
| 1/5/2026 | $21.71 | $22.32 | $21.24 | $21.35 | 2.49M |
| 1/2/2026 | $21.10 | $21.67 | $20.80 | $21.55 | 1.41M |
| 12/31/2025 | $20.84 | $21.32 | $20.81 | $20.83 | 2.08M |
| 12/30/2025 | $21.02 | $21.24 | $20.88 | $20.96 | 1.26M |
| 12/29/2025 | $20.80 | $21.05 | $20.64 | $21.02 | 1.41M |
| 12/26/2025 | $20.63 | $20.90 | $20.47 | $20.89 | 1.08M |
| 12/24/2025 | $20.46 | $20.66 | $20.34 | $20.61 | 634,400 |
| 12/23/2025 | $20.70 | $21.07 | $20.40 | $20.47 | 2.34M |
| 12/22/2025 | $20.45 | $21.22 | $20.45 | $20.70 | 1.58M |
| 12/19/2025 | $20.29 | $20.62 | $20.20 | $20.39 | 2.49M |
| 12/18/2025 | $20.39 | $20.74 | $20.05 | $20.57 | 2.40M |
| 12/17/2025 | $20.39 | $20.71 | $20.27 | $20.31 | 2.30M |
| 12/16/2025 | $21.47 | $21.50 | $20.25 | $20.42 | 2.88M |
| 12/15/2025 | $23.00 | $23.44 | $21.37 | $21.52 | 5.08M |
| 12/12/2025 | $22.56 | $22.94 | $22.14 | $22.18 | 1.98M |
| 12/11/2025 | $21.70 | $22.39 | $21.63 | $22.32 | 3.20M |
| 12/10/2025 | $20.73 | $21.72 | $20.40 | $21.57 | 2.83M |
| 12/9/2025 | $20.25 | $21.20 | $20.20 | $20.36 | 1.73M |
| 12/8/2025 | $20.50 | $20.68 | $20.00 | $20.10 | 2.66M |
| 12/5/2025 | $20.50 | $21.36 | $20.39 | $20.46 | 2.60M |
| 12/4/2025 | $21.40 | $21.45 | $20.40 | $20.44 | 2.26M |
| 12/3/2025 | $21.30 | $21.80 | $21.09 | $21.45 | 2.13M |
| 12/2/2025 | $21.60 | $21.75 | $20.74 | $21.24 | 2.11M |
| 12/1/2025 | $20.85 | $21.88 | $20.59 | $21.57 | 3.68M |
| 11/28/2025 | $20.77 | $21.13 | $20.65 | $21.10 | 1.02M |
| 11/26/2025 | $20.33 | $21.07 | $20.21 | $20.77 | 2.12M |
| 11/25/2025 | $20.06 | $20.59 | $19.84 | $20.30 | 2.11M |
| 11/24/2025 | $19.79 | $19.97 | $19.23 | $19.81 | 2.48M |
| 11/21/2025 | $18.63 | $20.39 | $18.54 | $19.78 | 2.83M |
| 11/20/2025 | $19.00 | $19.20 | $18.43 | $18.46 | 3.43M |
| 11/19/2025 | $19.22 | $19.29 | $18.74 | $18.83 | 2.99M |
| 11/18/2025 | $19.00 | $19.32 | $18.45 | $19.24 | 2.83M |
| 11/17/2025 | $20.14 | $20.28 | $19.18 | $19.20 | 2.87M |
| 11/14/2025 | $20.37 | $20.50 | $19.82 | $20.12 | 1.94M |
| 11/13/2025 | $19.97 | $20.94 | $19.82 | $20.77 | 2.86M |
| 11/12/2025 | $19.75 | $20.28 | $19.74 | $19.91 | 2.46M |
| 11/11/2025 | $19.48 | $19.79 | $19.24 | $19.60 | 2.24M |
| 11/10/2025 | $19.72 | $19.86 | $19.18 | $19.35 | 2.35M |
| 11/7/2025 | $19.07 | $19.41 | $18.76 | $19.40 | 3.19M |
| 11/6/2025 | $19.63 | $19.63 | $19.05 | $19.12 | 2.46M |
| 11/5/2025 | $19.61 | $19.99 | $19.31 | $19.57 | 2.82M |
| 11/4/2025 | $19.62 | $20.05 | $19.56 | $19.56 | 2.75M |