NYSE : OLN
Olin Corporation — Price history
Materials · Chemicals · United States
Last price 17.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Olin Corporation (OLN) closed at 17.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.22 | 17.74 | 15.95 | 17.6 | 6,672,250 | +9.66% |
| 2026-10-29 | 16.51 | 16.79 | 15.935 | 16.05 | 4,835,540 | -2.55% |
| 2026-10-28 | 16.56 | 16.67 | 16.14 | 16.47 | 3,336,694 | -0.54% |
| 2026-10-27 | 16 | 16.56 | 15.97 | 16.56 | 3,970,181 | +3.89% |
| 2026-10-26 | 15.545 | 16.43 | 15.53 | 15.94 | 5,001,777 | +1.79% |
| 2026-10-23 | 15.55 | 15.88 | 15.26 | 15.66 | 4,569,445 | +0.77% |
| 2026-10-22 | 14.96 | 15.68 | 14.79 | 15.54 | 5,920,635 | +4.09% |
| 2026-10-21 | 14.96 | 15.22 | 14.68 | 14.93 | 4,307,553 | -1.45% |
| 2026-10-20 | 15.27 | 15.27 | 14.915 | 15.15 | 4,501,408 | -0.26% |
| 2026-10-19 | 15.59 | 15.721 | 15.06 | 15.19 | 3,269,416 | -2.94% |
| 2026-10-16 | 15.61 | 16.03 | 15.475 | 15.65 | 3,784,922 | +0.64% |
| 2026-10-15 | 15.09 | 15.745 | 14.845 | 15.55 | 3,410,103 | +3.46% |
| 2026-10-14 | 14.93 | 15.195 | 14.78 | 15.03 | 2,518,692 | +1.08% |
| 2026-10-13 | 14.71 | 14.91 | 14.64 | 14.87 | 2,377,268 | +1.09% |
| 2026-10-12 | 14.97 | 14.97 | 14.65 | 14.71 | 3,258,681 | -1.21% |
| 2026-10-09 | 15.67 | 15.765 | 14.82 | 14.89 | 4,273,703 | -4.61% |
| 2026-10-08 | 15.95 | 16.18 | 15.394 | 15.61 | 5,779,518 | -1.95% |
| 2026-10-07 | 16.1 | 16.28 | 15.76 | 15.92 | 3,963,908 | -1.79% |
| 2026-10-06 | 16.17 | 16.32 | 15.95 | 16.21 | 3,862,790 | -0.37% |
| 2026-10-05 | 16.02 | 16.645 | 15.53 | 16.27 | 22,274,186 | +2.33% |
| 2026-10-02 | 15.88 | 16.185 | 15.74 | 15.9 | 3,882,786 | -0.38% |
| 2026-10-01 | 15.04 | 15.985 | 14.95 | 15.96 | 4,612,924 | +2.97% |
| 2026-09-30 | 15.52 | 15.6 | 15.375 | 15.5 | 3,705,743 | +0.45% |
| 2026-09-29 | 16.01 | 16.17 | 15.38 | 15.43 | 3,694,490 | -3.86% |
| 2026-09-28 | 16.4 | 16.592 | 16.025 | 16.05 | 2,446,326 | -2.13% |
| 2026-09-25 | 16.26 | 16.445 | 16.09 | 16.4 | 1,683,623 | +0.86% |
| 2026-09-24 | 16.77 | 16.93 | 16.225 | 16.26 | 2,185,629 | -3.04% |
| 2026-09-23 | 16.98 | 17.19 | 16.75 | 16.77 | 1,793,014 | -0.30% |
| 2026-09-22 | 16.59 | 17.11 | 16.59 | 16.82 | 2,098,950 | +1.69% |
| 2026-09-21 | 16.84 | 16.867 | 16.35 | 16.54 | 2,640,980 | -1.78% |
| 2026-09-18 | 16.89 | 17.12 | 16.67 | 16.84 | 3,913,002 | -1.00% |
| 2026-09-17 | 17.15 | 17.32 | 16.92 | 17.01 | 3,065,937 | -0.06% |
| 2026-09-16 | 17.1 | 17.37 | 16.88 | 17.02 | 2,591,380 | -0.70% |
| 2026-09-15 | 17.07 | 17.15 | 16.68 | 17.14 | 3,001,223 | +1.54% |
| 2026-09-14 | 17.46 | 17.46 | 16.86 | 16.88 | 1,977,202 | -1.86% |
| 2026-09-11 | 17.51 | 17.69 | 17.11 | 17.2 | 2,378,594 | -0.64% |
| 2026-09-10 | 17.62 | 17.775 | 17.11 | 17.31 | 1,804,894 | -0.86% |
| 2026-09-09 | 18.05 | 18.29 | 17.425 | 17.46 | 2,617,176 | -2.40% |
| 2026-09-08 | 17.55 | 18.095 | 17.39 | 17.89 | 3,194,514 | +2.99% |
| 2026-09-04 | 16.8 | 17.58 | 16.73 | 17.37 | 2,463,407 | +2.36% |
| 2026-09-03 | 17.8 | 17.85 | 16.86 | 16.97 | 2,715,258 | -3.91% |
| 2026-09-02 | 17.07 | 17.87 | 17.07 | 17.66 | 2,034,780 | +3.09% |
| 2026-09-01 | 17.26 | 17.4 | 16.99 | 17.13 | 2,175,639 | -1.55% |
| 2026-08-31 | 17.19 | 17.48 | 17 | 17.4 | 4,258,308 | +1.46% |
| 2026-08-28 | 17.48 | 17.724 | 17.005 | 17.15 | 3,342,645 | -0.75% |
| 2026-08-27 | 17.24 | 17.38 | 17.01 | 17.28 | 2,883,092 | -0.23% |
| 2026-08-26 | 17.34 | 17.54 | 17.105 | 17.52 | 2,933,543 | +0.86% |
| 2026-08-25 | 17.4 | 17.5 | 17.085 | 17.37 | 2,840,221 | -1.14% |
| 2026-08-24 | 18.4 | 18.44 | 17.56 | 17.57 | 3,561,244 | -4.51% |
| 2026-08-21 | 18.73 | 18.91 | 18.36 | 18.4 | 2,099,523 | -1.23% |
| 2026-08-20 | 18.75 | 18.901 | 18.27 | 18.63 | 2,931,124 | -0.43% |
| 2026-08-19 | 18.73 | 19.32 | 18.655 | 18.71 | 2,505,765 | +1.24% |
| 2026-08-18 | 19.09 | 19.27 | 18.39 | 18.48 | 2,207,523 | -2.79% |
| 2026-08-17 | 19.05 | 19.156 | 18.77 | 19.01 | 1,989,170 | -0.47% |
| 2026-08-14 | 19.22 | 19.39 | 18.78 | 19.1 | 2,255,443 | +0.21% |
| 2026-08-13 | 18.54 | 19.24 | 18.45 | 19.06 | 2,000,937 | +1.82% |
| 2026-08-12 | 19.12 | 19.14 | 18.55 | 18.72 | 2,153,010 | -1.89% |
| 2026-08-11 | 18.86 | 19.33 | 18.86 | 19.08 | 1,958,217 | +1.38% |
| 2026-08-10 | 18.51 | 18.894 | 18.45 | 18.82 | 3,087,411 | +1.24% |
| 2026-08-07 | 18.78 | 19.085 | 18.45 | 18.59 | 2,284,879 | -0.80% |
| 2026-08-06 | 18.93 | 19.37 | 18.7 | 18.74 | 3,356,940 | +0.11% |
| 2026-08-05 | 18.94 | 19.27 | 18.571 | 18.72 | 3,921,185 | -1.73% |
| 2026-08-04 | 18.56 | 19.12 | 18.295 | 19.05 | 4,815,673 | +2.31% |
| 2026-08-03 | 18.12 | 19.01 | 17.995 | 18.62 | 5,122,961 | +0.59% |
| 2026-07-31 | 20.48 | 20.48 | 17.73 | 18.51 | 10,113,537 | -16.51% |
| 2026-07-30 | 22.39 | 22.39 | 21.85 | 22.17 | 2,592,025 | -0.09% |
| 2026-07-29 | 21.69 | 22.32 | 21.35 | 22.19 | 2,893,930 | +3.84% |
| 2026-07-28 | 22 | 22.44 | 21.35 | 21.37 | 3,785,143 | -2.33% |
| 2026-07-27 | 23.02 | 23.02 | 21.705 | 21.88 | 2,637,569 | -5.69% |
| 2026-07-24 | 23.6 | 23.745 | 23.1 | 23.2 | 2,442,216 | -1.86% |
| 2026-07-23 | 24.4 | 24.82 | 23.23 | 23.64 | 2,648,802 | -2.48% |
| 2026-07-22 | 23.23 | 24.26 | 23.23 | 24.24 | 2,998,803 | +4.71% |
| 2026-07-21 | 22.23 | 23.18 | 22.045 | 23.15 | 2,591,083 | +4.37% |
| 2026-07-20 | 21.71 | 22.45 | 21.44 | 22.18 | 2,689,440 | +0.86% |
| 2026-07-17 | 22.14 | 22.39 | 21.8 | 21.99 | 2,199,889 | +0.05% |
| 2026-07-16 | 21.53 | 22.53 | 21.53 | 21.98 | 2,191,693 | +0.55% |
| 2026-07-15 | 21.64 | 22.31 | 21.6 | 21.86 | 2,621,376 | +0.92% |
| 2026-07-14 | 21.74 | 21.98 | 21.26 | 21.66 | 3,009,294 | +2.41% |
| 2026-07-13 | 20.9 | 21.7 | 20.71 | 21.15 | 3,288,645 | +2.27% |
| 2026-07-10 | 20.45 | 20.785 | 20.1 | 20.68 | 2,774,140 | +2.43% |
| 2026-07-09 | 21.15 | 21.15 | 19.9 | 20.19 | 2,902,377 | -3.86% |
| 2026-07-08 | 20.89 | 21.95 | 20.85 | 21 | 4,910,060 | +1.25% |
| 2026-07-07 | 19.82 | 20.84 | 19.77 | 20.74 | 4,492,905 | +5.01% |
| 2026-07-06 | 19.61 | 19.88 | 19.28 | 19.75 | 2,729,199 | -1.45% |
| 2026-07-02 | 19.93 | 20.49 | 19.52 | 20.04 | 3,291,285 | +2.30% |
| 2026-07-01 | 19.4 | 19.91 | 19.25 | 19.59 | 3,806,001 | -1.16% |
| 2026-06-30 | 20.37 | 20.74 | 19.58 | 19.82 | 3,988,410 | -4.80% |
| 2026-06-29 | 21.75 | 21.76 | 20.42 | 20.82 | 3,940,480 | -4.19% |
| 2026-06-26 | 21.32 | 22.12 | 21.1 | 21.73 | 4,171,029 | +1.59% |
| 2026-06-25 | 21.12 | 21.775 | 20.72 | 21.39 | 4,410,680 | +1.91% |
| 2026-06-24 | 21 | 21.17 | 20.39 | 20.99 | 3,815,452 | -2.19% |
| 2026-06-23 | 21.3 | 22.02 | 21.15 | 21.46 | 4,411,311 | -0.37% |
| 2026-06-22 | 21.95 | 22.205 | 20.97 | 21.54 | 3,736,469 | -2.14% |
| 2026-06-18 | 23.24 | 23.305 | 21.72 | 22.01 | 5,015,831 | -4.30% |
| 2026-06-17 | 23.73 | 25.27 | 22.99 | 23 | 4,499,609 | -3.40% |
| 2026-06-16 | 26.65 | 26.82 | 22.625 | 23.81 | 9,694,664 | -5.89% |
| 2026-06-15 | 25.13 | 25.535 | 24.69 | 25.3 | 1,833,523 | +0.68% |
| 2026-06-12 | 24.45 | 25.24 | 24.35 | 25.13 | 1,954,950 | +3.84% |
| 2026-06-11 | 24.39 | 24.64 | 24.056 | 24.2 | 1,304,322 | +1.17% |
| 2026-06-10 | 24.45 | 24.54 | 23.73 | 23.92 | 1,788,719 | -2.41% |
| 2026-06-09 | 24.54 | 24.69 | 23.93 | 24.51 | 2,456,499 | +0.95% |
| 2026-06-08 | 24.69 | 24.72 | 24.14 | 24.28 | 1,549,350 | -1.06% |
| 2026-06-05 | 24.55 | 24.88 | 24.11 | 24.54 | 1,848,104 | -1.56% |
| 2026-06-04 | 25.41 | 25.73 | 24.62 | 24.93 | 2,009,935 | -3.22% |
| 2026-06-03 | 25.83 | 26.16 | 25.545 | 25.76 | 1,355,610 | -0.66% |
| 2026-06-02 | 25.88 | 26.54 | 25.675 | 25.93 | 2,016,041 | +0.74% |
| 2026-06-01 | 25.81 | 26.22 | 25.12 | 25.74 | 2,516,041 | -0.50% |
| 2026-05-29 | 26.78 | 26.91 | 25.61 | 25.87 | 2,986,853 | -3.29% |
| 2026-05-28 | 26.02 | 26.89 | 25.82 | 26.75 | 1,914,415 | +2.81% |
| 2026-05-27 | 25.9 | 26.63 | 25.77 | 26.02 | 2,242,741 | -0.42% |
| 2026-05-26 | 26.2 | 26.59 | 25.95 | 26.13 | 1,550,674 | +0.38% |
| 2026-05-22 | 26.34 | 26.61 | 25.71 | 26.03 | 1,431,915 | +0.04% |
| 2026-05-21 | 26.41 | 26.55 | 25.73 | 26.02 | 1,557,732 | -1.10% |
| 2026-05-20 | 25.73 | 26.73 | 25.73 | 26.31 | 1,924,692 | +1.35% |
| 2026-05-19 | 26.96 | 26.97 | 25.57 | 25.96 | 1,890,233 | -4.10% |
| 2026-05-18 | 26.95 | 27.33 | 26.12 | 27.07 | 1,780,296 | +1.08% |
| 2026-05-15 | 27.41 | 27.41 | 26.715 | 26.78 | 2,120,036 | -3.46% |
| 2026-05-14 | 28.42 | 28.45 | 27.655 | 27.74 | 1,784,174 | -1.60% |
| 2026-05-13 | 27.88 | 28.899 | 27.5 | 28.39 | 2,156,354 | +2.90% |
| 2026-05-12 | 28.58 | 28.74 | 27.5 | 27.59 | 2,870,363 | -2.92% |