Dark

OLN
Olin Corp.
stock NYSE

At Close

Aug 25, 2026 3:59:58 PM EDT

17.38USD-1.081%(-0.19)2,840,175

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 9:29:30 AM EDT

17.50USD-0.398%(-0.07)6,211

After-hours

Aug 25, 2026 4:39:30 PM EDT

17.44USD+0.345%(+0.06)36,293

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	17.3600	17.4300	17.0900	17.3800	-1.081%	2,840,175	0.000%
2026-08-24	18.4000	18.4400	17.5600	17.5700	-4.511%	3,561,245	-1.081%
2026-08-21	18.7300	18.9100	18.3600	18.4000	-1.235%	2,099,523	-5.543%
2026-08-20	18.7500	18.9010	18.2700	18.6300	-0.428%	2,931,125	-6.710%
2026-08-19	18.7300	19.3200	18.6550	18.7100	+1.245%	2,505,765	-7.108%
2026-08-18	19.0900	19.2700	18.3900	18.4800	-2.788%	2,207,524	-5.952%
2026-08-17	19.0500	19.1560	18.7700	19.0100	-0.471%	1,989,171	-8.574%
2026-08-14	19.2200	19.3900	18.7800	19.1000	+0.210%	2,255,443	-9.005%
2026-08-13	18.5400	19.2400	18.4500	19.0600	+1.816%	2,000,937	-8.814%
2026-08-12	19.1200	19.1400	18.5500	18.7200	-1.887%	2,153,011	-7.158%
2026-08-11	18.8600	19.3300	18.8600	19.0800	+1.382%	1,958,218	-8.910%
2026-08-10	18.5100	18.8944	18.4500	18.8200	+1.237%	3,087,412	-7.651%
2026-08-07	18.7800	19.0850	18.4500	18.5900	-0.800%	2,284,879	-6.509%
2026-08-06	18.9300	19.3700	18.7000	18.7400	+0.107%	3,356,941	-7.257%
2026-08-05	18.9400	19.2700	18.5710	18.7200	-1.732%	3,921,185	-7.158%
2026-08-04	18.5600	19.1200	18.2950	19.0500	+2.309%	4,815,673	-8.766%
2026-08-03	18.1200	19.0100	17.9950	18.6200	+0.594%	5,122,152	-6.660%
2026-07-31	20.4800	20.4800	17.7300	18.5100	-16.509%	10,113,538	-6.105%
2026-07-30	22.3900	22.3900	21.8501	22.1700	-0.090%	2,592,025	-21.606%
2026-07-29	21.6900	22.3200	21.3500	22.1900	+3.837%	2,893,930	-21.676%
2026-07-28	22.0000	22.4400	21.3500	21.3700	-2.331%	3,785,144	-18.671%
2026-07-27	23.0200	23.0200	21.7050	21.8800	-5.690%	2,637,569	-20.567%
2026-07-24	23.6000	23.7450	23.1000	23.2000	-1.861%	2,442,216	-25.086%
2026-07-23	24.4000	24.8200	23.2300	23.6400	-2.475%	2,648,802	-26.481%
2026-07-22	23.2300	24.2600	23.2300	24.2400	+4.708%	2,998,803	-28.300%
2026-07-21	22.2300	23.1800	22.0450	23.1500	+4.373%	2,591,083	-24.924%
2026-07-20	21.7100	22.4500	21.4400	22.1800	+0.864%	2,689,440	-21.641%
2026-07-17	22.1400	22.3897	21.8000	21.9900	+0.045%	2,199,890	-20.964%
2026-07-16	21.5300	22.5300	21.5300	21.9800	+0.549%	2,191,694	-20.928%
2026-07-15	21.6400	22.3100	21.6000	21.8600	+0.923%	2,621,376	-20.494%
2026-07-14	21.7400	21.9800	21.2600	21.6600	+2.411%	3,009,294	-19.760%
2026-07-13	20.9000	21.7000	20.7101	21.1500	+2.273%	3,288,645	-17.825%
2026-07-10	20.4500	20.7850	20.1000	20.6800	+2.427%	2,774,140	-15.957%
2026-07-09	21.1500	21.1500	19.9000	20.1900	-3.857%	2,902,378	-13.918%
2026-07-08	20.8900	21.9500	20.8500	21.0000	+1.254%	4,910,061	-17.238%
2026-07-07	19.8200	20.8400	19.7700	20.7400	+5.013%	4,492,905	-16.201%
2026-07-06	19.6100	19.8800	19.2800	19.7500	-1.447%	2,729,200	-12.000%
2026-07-02	19.9300	20.4900	19.5200	20.0400	+2.297%	3,291,286	-13.273%
2026-07-01	19.4000	19.9100	19.2500	19.5900	-1.160%	3,806,002	-11.281%
2026-06-30	20.3700	20.7400	19.5800	19.8200	-4.803%	3,988,411	-12.311%
2026-06-29	21.7500	21.7600	20.4200	20.8200	-4.188%	3,940,480	-16.523%
2026-06-26	21.3200	22.1200	21.1000	21.7300	+1.590%	4,171,030	-20.018%
2026-06-25	21.1200	21.7750	20.7200	21.3900	+1.906%	4,410,680	-18.747%
2026-06-24	21.0000	21.1700	20.3900	20.9900	-2.190%	3,815,452	-17.199%
2026-06-23	21.3000	22.0200	21.1500	21.4600	-0.371%	4,411,312	-19.012%
2026-06-22	21.9500	22.2050	20.9700	21.5400	-2.135%	3,736,469	-19.313%
2026-06-18	23.2400	23.3050	21.7200	22.0100	-4.304%	5,015,832	-21.036%
2026-06-17	23.7300	25.2700	22.9900	23.0000	-3.402%	4,499,610	-24.435%
2026-06-16	26.6500	26.8200	22.6250	23.8100	-5.889%	9,694,664	-27.005%
2026-06-15	25.1300	25.5350	24.6900	25.3000	+0.676%	1,833,524	-31.304%
2026-06-12	24.4500	25.2400	24.3500	25.1300	+3.843%	1,954,950	-30.840%
2026-06-11	24.3900	24.6400	24.0558	24.2000	+1.171%	1,304,323	-28.182%
2026-06-10	24.4500	24.5400	23.7300	23.9200	-2.407%	1,788,720	-27.341%
2026-06-09	24.5400	24.6900	23.9300	24.5100	+0.947%	2,456,500	-29.090%
2026-06-08	24.6900	24.7200	24.1400	24.2800	-1.059%	1,549,351	-28.418%
2026-06-05	24.5500	24.8800	24.1100	24.5400	-1.564%	1,848,105	-29.177%
2026-06-04	25.4100	25.7300	24.6200	24.9300	-3.222%	2,009,935	-30.285%
2026-06-03	25.8300	26.1600	25.5450	25.7600	-0.656%	1,355,610	-32.531%
2026-06-02	25.8800	26.5400	25.6750	25.9300	+0.738%	2,016,041	-32.973%
2026-06-01	25.8100	26.2200	25.1200	25.7400	-0.503%	2,516,041	-32.479%
2026-05-29	26.7800	26.9100	25.6100	25.8700	-3.290%	2,986,854	-32.818%
2026-05-28	26.0200	26.8900	25.8200	26.7500	+2.806%	1,914,415	-35.028%
2026-05-27	25.9000	26.6300	25.7700	26.0200	-0.421%	2,242,439	-33.205%
2026-05-26	26.2000	26.5900	25.9500	26.1300	+0.384%	1,550,674	-33.486%
2026-05-22	26.3400	26.6100	25.7100	26.0300	+0.038%	1,431,915	-33.231%
2026-05-21	26.4100	26.5500	25.7300	26.0200	-1.102%	1,557,732	-33.205%
2026-05-20	25.7300	26.7300	25.7300	26.3100	+1.348%	1,924,692	-33.941%
2026-05-19	26.9600	26.9700	25.5700	25.9600	-4.100%	1,890,234	-33.051%
2026-05-18	26.9500	27.3300	26.1200	27.0700	+1.083%	1,780,296	-35.796%
2026-05-15	27.4100	27.4100	26.7150	26.7800	-3.461%	2,120,037	-35.101%
2026-05-14	28.4200	28.4500	27.6550	27.7400	-2.290%	1,784,175	-37.347%
2026-05-13	27.8800	28.8993	27.5001	28.3900	+2.900%	2,156,355	-38.781%
2026-05-12	28.5800	28.7400	27.5000	27.5900	-2.920%	2,870,364	-37.006%
2026-05-11	27.3400	28.9500	27.0900	28.4200	+5.887%	2,223,965	-38.846%
2026-05-08	27.1700	28.2300	26.6500	26.8400	+0.299%	2,869,517	-35.246%
2026-05-07	28.2800	28.5000	26.5400	26.7600	-7.083%	2,512,291	-35.052%
2026-05-06	28.0200	28.8950	27.2800	28.8000	+0.313%	2,854,043	-39.653%
2026-05-05	28.3500	29.2600	28.0350	28.7100	+0.070%	2,530,125	-39.464%
2026-05-04	28.7500	29.0000	28.0800	28.6900	+0.280%	2,094,925	-39.421%
2026-05-01	28.6400	28.9500	28.0000	28.6100	+0.456%	2,035,014	-39.252%
2026-04-30	27.4200	28.6990	27.4200	28.4800	+4.018%	1,716,090	-38.975%
2026-04-29	27.4100	27.5600	26.7900	27.3800	+2.317%	1,283,656	-36.523%
2026-04-28	27.0800	27.5500	26.5501	26.7600	-0.261%	1,343,984	-35.052%
2026-04-27	27.1500	27.4800	26.2938	26.8300	+0.224%	1,523,346	-35.222%
2026-04-24	26.3300	27.0200	25.9800	26.7700	+2.098%	1,624,541	-35.077%
2026-04-23	26.8900	27.4099	25.7500	26.2200	-2.528%	1,781,596	-33.715%
2026-04-22	27.6900	27.8000	26.1900	26.9000	-0.994%	2,092,926	-35.390%
2026-04-21	27.2100	27.6300	26.3600	27.1700	+1.079%	2,150,801	-36.032%
2026-04-20	26.3300	27.3373	26.0300	26.8800	+3.028%	3,183,869	-35.342%
2026-04-17	27.0800	27.0800	25.9300	26.0900	-6.755%	3,310,743	-33.384%
2026-04-16	28.0500	28.3000	27.3000	27.9800	+0.793%	2,070,335	-37.884%
2026-04-15	28.3100	28.4100	27.5500	27.7600	-1.455%	1,720,124	-37.392%
2026-04-14	29.3200	29.3970	27.8700	28.1700	-4.281%	2,406,864	-38.303%
2026-04-13	29.2500	29.7300	28.8900	29.4300	+1.658%	1,785,235	-40.945%
2026-04-10	28.8300	29.8000	28.5200	28.9500	+1.937%	2,481,650	-39.965%
2026-04-09	29.1200	29.6200	27.4300	28.4000	-1.900%	2,781,756	-38.803%
2026-04-08	29.0300	29.0650	26.0100	28.9500	-3.948%	4,279,644	-39.965%
2026-04-07	28.9200	30.1799	28.9200	30.1400	+3.113%	2,409,250	-42.336%
2026-04-06	29.2200	30.0200	28.9500	29.2300	+2.310%	3,008,438	-40.541%
2026-04-02	29.2600	29.5234	28.3000	28.5700	-2.291%	2,219,373	-39.167%
2026-04-01	30.0700	30.4300	28.6900	29.2400	-1.648%	3,070,300	-40.561%
2026-03-31	29.1000	30.4640	28.5700	29.7300	+2.943%	3,559,382	-41.541%
2026-03-30	29.4200	29.9499	28.4938	28.8800	-0.448%	3,228,471	-39.820%
2026-03-27	28.7100	29.1900	28.2300	29.0100	+1.434%	3,577,916	-40.090%
2026-03-26	27.7000	29.1500	27.7000	28.6000	+1.997%	2,906,743	-39.231%
2026-03-25	27.7100	28.3600	27.5400	28.0400	+1.631%	3,253,781	-38.017%
2026-03-24	25.1700	27.7900	25.1700	27.5900	+9.224%	2,592,660	-37.006%
2026-03-23	23.8800	25.9550	23.8000	25.2600	+6.268%	2,766,169	-31.196%
2026-03-20	25.9300	26.2350	23.5100	23.7700	-7.148%	3,911,263	-26.883%
2026-03-19	25.8700	26.2500	24.9875	25.6000	-2.699%	2,529,387	-32.109%
2026-03-18	26.0800	26.7433	25.7500	26.3100	+2.056%	2,834,882	-33.941%
2026-03-17	24.5600	26.2600	24.5600	25.7800	+6.178%	2,822,965	-32.583%
2026-03-16	24.8250	25.1750	24.2800	24.2800	-1.820%	1,965,162	-28.418%
2026-03-13	26.1600	26.4100	24.5911	24.7300	-4.921%	2,857,034	-29.721%
2026-03-12	24.0600	26.2599	24.0600	26.0100	+9.424%	4,897,110	-33.180%
2026-03-11	23.5200	24.3750	23.3800	23.7700	+1.020%	2,977,817	-26.883%
2026-03-10	23.5000	24.5200	23.0000	23.5300	-1.134%	2,617,363	-26.137%
2026-03-09	23.1300	24.3850	22.5300	23.8000	+1.840%	4,175,866	-26.975%
2026-03-06	24.3400	24.4300	23.1450	23.3700	-5.077%	3,564,781	-25.631%
2026-03-05	24.4600	26.1800	24.0600	24.6200	+0.613%	5,014,293	-29.407%
2026-03-04	24.7000	25.0299	23.5700	24.4700	+0.493%	3,145,154	-28.974%
2026-03-03	24.3750	24.7200	22.9700	24.3500	-4.172%	2,554,392	-28.624%
2026-03-02	25.0000	25.5300	24.6000	25.4100	+0.158%	3,804,499	-31.602%
2026-02-27	23.5200	25.3900	23.5200	25.3700	+6.106%	3,030,094	-31.494%
2026-02-26	24.0100	24.4700	23.4450	23.9100	-0.416%	2,063,774	-27.311%
2026-02-25	24.7000	24.8500	23.6763	24.0100	-1.153%	3,683,680	-27.613%
2026-02-24	23.7600	24.7599	23.7000	24.2900	+3.362%	2,198,421	-28.448%
2026-02-23	24.0300	24.5400	23.3400	23.5000	-3.451%	1,760,877	-26.043%
2026-02-20	23.8500	24.6800	23.5000	24.3400	+0.247%	3,945,189	-28.595%
2026-02-19	24.8600	25.1100	23.9100	24.2800	-2.568%	2,143,136	-28.418%
2026-02-18	24.3500	25.8293	24.1400	24.9200	+4.399%	3,227,469	-30.257%
2026-02-17	25.5000	25.7000	23.6700	23.8700	-7.767%	2,713,219	-27.189%
2026-02-13	25.4000	26.2700	25.2500	25.8800	+0.779%	2,522,077	-32.844%
2026-02-12	26.5800	27.3500	25.2700	25.6800	-2.432%	3,447,885	-32.321%
2026-02-11	26.1900	27.0200	26.1200	26.3200	+1.309%	3,905,089	-33.967%
2026-02-10	24.8800	26.1250	24.7550	25.9800	+5.782%	3,099,627	-33.102%
2026-02-09	24.5200	24.8600	23.7600	24.5600	-1.087%	2,837,504	-29.235%
2026-02-06	23.6500	25.1700	23.5040	24.8300	+6.066%	3,657,165	-30.004%
2026-02-05	25.0000	25.3100	23.1900	23.4100	-7.980%	3,444,322	-25.758%
2026-02-04	23.1700	25.6000	23.0900	25.4400	+10.946%	5,764,497	-31.682%
2026-02-03	22.0000	23.2800	21.7300	22.9300	+3.428%	4,287,596	-24.204%
2026-02-02	20.7700	22.5000	20.5070	22.1700	+6.535%	4,287,393	-21.606%
2026-01-30	21.4200	22.6500	19.7100	20.8100	-6.849%	9,142,530	-16.482%
2026-01-29	22.9500	23.1900	21.7700	22.3400	-1.759%	5,288,649	-22.202%
2026-01-28	23.1800	23.2300	22.1100	22.7400	-0.568%	4,078,843	-23.571%
2026-01-27	23.5000	23.9100	22.8700	22.8700	-3.093%	3,403,366	-24.005%
2026-01-26	24.3200	24.3500	23.5100	23.6000	-1.667%	2,278,624	-26.356%
2026-01-23	24.4500	24.7900	23.9800	24.0000	-1.881%	2,487,958	-27.583%
2026-01-22	24.0000	24.7300	23.8800	24.4600	+2.601%	4,344,263	-28.945%
2026-01-21	22.9900	24.2600	22.9900	23.8400	+5.721%	3,306,686	-27.097%
2026-01-20	22.8500	23.0850	22.2900	22.5500	-3.674%	3,619,734	-22.927%
2026-01-16	23.3400	23.7000	23.2000	23.4100	-0.931%	1,344,378	-25.758%
2026-01-15	23.9000	24.0850	23.4300	23.6300	-1.130%	1,710,983	-26.449%
2026-01-14	23.6400	24.8100	23.4100	23.9000	+2.355%	2,601,963	-27.280%
2026-01-13	23.5800	24.0900	23.0100	23.3500	+0.344%	2,546,489	-25.567%
2026-01-12	23.5900	23.8099	22.9600	23.2700	-2.473%	2,820,479	-25.312%
2026-01-09	20.6450	24.0000	20.6450	23.8600	+5.762%	6,837,326	-27.158%
2026-01-08	21.2800	23.0700	20.9000	22.5600	+5.273%	3,109,814	-22.961%
2026-01-07	22.4500	22.6900	21.3700	21.4300	-3.987%	2,572,051	-18.899%
2026-01-06	21.3600	22.4350	21.0800	22.3200	+4.543%	3,482,005	-22.133%
2026-01-05	21.7100	22.3200	21.2400	21.3500	-0.928%	2,485,245	-18.595%
2026-01-02	21.1000	21.6700	20.8000	21.5500	+3.457%	1,407,821	-19.350%
2025-12-31	20.8400	21.3200	20.8050	20.8300	-0.620%	2,072,903	-16.563%
2025-12-30	21.0200	21.2401	20.8800	20.9600	-0.285%	1,255,073	-17.080%
2025-12-29	20.8000	21.0500	20.6400	21.0200	+0.622%	1,409,150	-17.317%
2025-12-26	20.6300	20.9000	20.4695	20.8900	+1.359%	1,080,371	-16.802%
2025-12-24	20.4600	20.6600	20.3400	20.6100	+0.684%	633,181	-15.672%
2025-12-23	20.7000	21.0700	20.4000	20.4700	-1.111%	2,336,645	-15.095%
2025-12-22	20.4500	21.2200	20.4500	20.7000	+1.520%	1,577,611	-16.039%
2025-12-19	20.2900	20.6200	20.2000	20.3900	-0.875%	2,493,747	-14.762%
2025-12-18	20.3900	20.7350	20.0500	20.5700	+1.280%	2,402,876	-15.508%
2025-12-17	20.3900	20.7050	20.2700	20.3100	-0.539%	2,302,564	-14.426%
2025-12-16	21.4700	21.5000	20.2450	20.4200	-5.112%	2,877,249	-14.887%
2025-12-15	23.0000	23.4400	21.3650	21.5200	-2.976%	5,083,588	-19.238%
2025-12-12	22.5600	22.9400	22.1350	22.1800	-0.627%	1,976,162	-21.641%
2025-12-11	21.7000	22.3900	21.6250	22.3200	+3.477%	3,186,392	-22.133%
2025-12-10	20.7300	21.7200	20.4000	21.5700	+5.943%	2,825,351	-19.425%
2025-12-09	20.2500	21.1950	20.2000	20.3600	+1.294%	1,729,135	-14.637%
2025-12-08	20.5000	20.6800	20.0000	20.1000	-1.760%	2,660,672	-13.532%
2025-12-05	20.5000	21.3599	20.3900	20.4600	+0.098%	2,598,337	-15.054%
2025-12-04	21.4000	21.4450	20.4000	20.4400	-4.709%	2,255,331	-14.971%
2025-12-03	21.3000	21.8000	21.0900	21.4500	+0.989%	2,133,470	-18.974%
2025-12-02	21.6000	21.7500	20.7350	21.2400	-1.530%	2,105,295	-18.173%
2025-12-01	20.8450	21.8782	20.5900	21.5700	+2.227%	3,683,039	-19.425%
2025-11-28	20.7700	21.1250	20.6500	21.1000	+1.589%	1,020,604	-17.630%
2025-11-26	20.3300	21.0700	20.2100	20.7700	+2.315%	2,117,732	-16.322%
2025-11-25	20.0600	20.5850	19.8400	20.3000	+2.473%	2,113,943	-14.384%
2025-11-24	19.7900	19.9700	19.2300	19.8100	+0.152%	2,477,520	-12.267%
2025-11-21	18.6300	20.3900	18.5400	19.7800	+7.151%	2,828,583	-12.133%
2025-11-20	19.0000	19.2000	18.4300	18.4600	-1.965%	3,426,353	-5.850%
2025-11-19	19.2200	19.2850	18.7400	18.8300	-2.131%	2,985,303	-7.700%
2025-11-18	19.0000	19.3200	18.4520	19.2400	+0.208%	2,828,183	-9.667%
2025-11-17	20.1400	20.2800	19.1800	19.2000	-4.573%	2,874,685	-9.479%
2025-11-14	20.3700	20.5034	19.8200	20.1200	-3.130%	1,940,991	-13.618%
2025-11-13	19.9700	20.9400	19.8200	20.7700	+4.319%	2,863,315	-16.322%
2025-11-12	19.7500	20.2800	19.7350	19.9100	+1.582%	2,461,128	-12.707%
2025-11-11	19.4800	19.7850	19.2400	19.6000	+1.292%	2,238,692	-11.327%
2025-11-10	19.7200	19.8600	19.1800	19.3500	-0.258%	2,354,166	-10.181%
2025-11-07	19.0700	19.4100	18.7550	19.4000	+1.464%	3,189,122	-10.412%
2025-11-06	19.6300	19.6300	19.0500	19.1200	-2.299%	2,458,599	-9.100%
2025-11-05	19.6100	19.9900	19.3100	19.5700	+0.051%	2,820,329	-11.191%
2025-11-04	19.6200	20.0500	19.5600	19.5600	-2.444%	2,754,531	-11.145%
2025-11-03	20.3400	20.4800	19.9500	20.0500	-3.140%	3,235,702	-13.317%
2025-10-31	20.6600	20.9700	20.2840	20.7000	-0.337%	2,290,834	-16.039%
2025-10-30	20.8600	21.5000	20.3500	20.7700	-2.899%	3,059,799	-16.322%
2025-10-29	20.8800	22.6500	20.8101	21.3900	+1.712%	4,719,617	-18.747%
2025-10-28	21.0450	21.7550	20.0300	21.0300	-12.448%	8,867,008	-17.356%
2025-10-27	24.2200	24.8800	23.8700	24.0200	-0.166%	2,786,921	-27.644%
2025-10-24	24.4000	24.4000	23.9300	24.0600	+0.334%	2,008,953	-27.764%
2025-10-23	23.2700	24.5000	23.0800	23.9800	+5.779%	2,452,715	-27.523%
2025-10-22	23.3400	23.5600	22.5400	22.6700	-3.120%	1,901,310	-23.335%
2025-10-21	23.2400	23.8800	23.0701	23.4000	+0.645%	1,909,728	-25.726%
2025-10-20	23.7000	23.9986	23.1150	23.2500	-0.683%	1,472,884	-25.247%
2025-10-17	23.6200	24.0300	23.1950	23.4100	-2.132%	1,542,512	-25.758%
2025-10-16	24.3200	24.3200	23.3800	23.9200	-1.279%	1,410,094	-27.341%
2025-10-15	24.9400	25.0700	23.6200	24.2300	-1.223%	1,431,571	-28.271%
2025-10-14	23.1100	24.9900	22.8300	24.5300	+2.679%	2,286,897	-29.148%
2025-10-13	23.2700	24.1900	23.0700	23.8900	+7.226%	2,770,466	-27.250%
2025-10-10	24.9100	25.0900	22.2700	22.2800	-10.342%	2,360,656	-21.993%
2025-10-09	25.6500	25.9100	24.8350	24.8500	-2.968%	2,386,376	-30.060%
2025-10-08	24.7600	25.7007	24.5700	25.6100	+3.558%	1,725,885	-32.136%
2025-10-07	25.9200	26.2600	24.1101	24.7300	-4.628%	3,905,931	-29.721%
2025-10-06	25.9700	26.2050	25.4700	25.9300	+0.660%	1,949,800	-32.973%
2025-10-03	25.5700	25.8200	24.9100	25.7600	+2.263%	2,256,866	-32.531%
2025-10-02	25.0300	26.0050	24.9000	25.1900	-1.678%	2,596,382	-31.004%
2025-10-01	24.6500	25.8500	24.5100	25.6200	+2.521%	2,712,849	-32.162%
2025-09-30	24.1100	25.0100	23.9407	24.9900	+2.250%	2,457,873	-30.452%
2025-09-29	24.6600	25.0432	24.0100	24.4400	+2.003%	2,705,186	-28.887%
2025-09-26	22.9500	24.1900	22.9100	23.9600	+4.904%	3,261,116	-27.462%
2025-09-25	23.5600	23.5650	22.7600	22.8400	-2.643%	2,039,826	-23.905%
2025-09-24	22.7200	23.4700	22.7200	23.4600	+3.394%	3,339,520	-25.916%
2025-09-23	23.2750	23.6299	22.6400	22.6900	-2.029%	2,213,624	-23.402%
2025-09-22	24.0700	24.1450	23.1300	23.1600	-4.099%	2,698,487	-24.957%
2025-09-19	25.1200	25.1200	24.0800	24.1500	-3.284%	3,854,507	-28.033%
2025-09-18	25.4200	25.6350	24.8000	24.9700	-0.676%	2,158,531	-30.396%
2025-09-17	25.4000	26.3200	24.7500	25.1400	-1.024%	2,529,780	-30.867%
2025-09-16	25.5000	25.7900	24.9750	25.4000	+0.118%	2,945,362	-31.575%
2025-09-15	26.5900	26.8200	25.3250	25.3700	-3.829%	2,715,977	-31.494%
2025-09-12	26.5000	27.1000	26.3400	26.3800	-2.042%	2,179,175	-34.117%
2025-09-11	25.7400	27.0000	25.6018	26.9300	+5.566%	3,737,220	-35.462%
2025-09-10	25.2400	26.0700	25.2200	25.5100	+0.552%	3,363,037	-31.870%
2025-09-09	25.0000	25.4600	24.5500	25.3700	+1.358%	3,100,946	-31.494%
2025-09-08	25.3600	25.4500	24.5100	25.0300	-1.106%	2,663,196	-30.563%
2025-09-05	24.2100	25.7200	24.1000	25.3100	+5.108%	3,085,312	-31.331%
2025-09-04	24.2800	24.4881	23.1350	24.0800	+3.215%	3,357,291	-27.824%
2025-09-03	23.2800	23.7030	22.7900	23.3300	-0.850%	1,789,142	-25.504%
2025-09-02	23.2600	23.5700	22.9600	23.5300	-0.549%	1,466,002	-26.137%
2025-08-29	22.8700	23.6900	22.7850	23.6600	+3.500%	1,714,790	-26.543%
2025-08-28	23.1600	23.2000	22.4904	22.8600	-1.846%	1,719,944	-23.972%
2025-08-27	22.8500	23.4400	22.7700	23.2900	+0.301%	2,699,361	-25.376%
2025-08-26	22.9600	23.4200	22.8300	23.2200	+1.176%	2,894,384	-25.151%
2025-08-25	23.0100	23.0300	22.5900	22.9500	-0.950%	1,976,283	-24.270%
2025-08-22	21.2900	23.3500	21.1700	23.1700	+10.176%	2,351,034	-24.989%
2025-08-21	21.0900	21.3000	20.7500	21.0300	-1.175%	1,127,678	-17.356%
2025-08-20	21.2800	21.7800	21.1437	21.2800	-0.047%	1,406,299	-18.327%
2025-08-19	21.4800	21.8600	21.2500	21.2900	+0.047%	1,625,961	-18.365%
2025-08-18	21.2600	21.6300	21.1050	21.2800	-0.094%	2,049,572	-18.327%
2025-08-15	21.4600	21.9200	21.2900	21.3000	-1.343%	1,871,687	-18.404%
2025-08-14	20.7700	21.6300	20.6300	21.5900	+0.982%	2,866,845	-19.500%
2025-08-13	19.8000	21.3900	19.7000	21.3800	+8.253%	3,065,381	-18.709%
2025-08-12	18.7700	19.8800	18.6100	19.7500	+5.446%	2,723,699	-12.000%
2025-08-11	18.9000	19.0900	18.1600	18.7300	-1.004%	2,889,456	-7.208%
2025-08-08	19.3300	19.3300	18.6400	18.9200	-1.612%	2,217,036	-8.140%
2025-08-07	18.9500	19.2700	18.5700	19.2300	+4.454%	3,471,248	-9.620%
2025-08-06	19.1200	19.1900	18.3300	18.4100	-3.156%	2,971,016	-5.595%
2025-08-05	18.7800	19.4100	18.7400	19.0100	+2.425%	3,147,035	-8.574%
2025-08-04	18.7900	18.9100	18.3400	18.5600	+1.810%	3,334,475	-6.358%
2025-08-01	18.5100	18.7250	18.0750	18.2300	-3.749%	3,691,280	-4.663%
2025-07-31	19.2500	19.3000	18.4300	18.9400	-1.865%	3,540,541	-8.237%
2025-07-30	21.4700	21.6200	19.1900	19.3000	-11.832%	4,813,937	-9.948%
2025-07-29	21.6700	22.4000	21.1500	21.8900	+5.089%	5,642,103	-20.603%
2025-07-28	21.2400	21.2750	20.6000	20.8300	-2.023%	3,215,453	-16.563%
2025-07-25	20.9900	21.4000	20.6700	21.2600	+2.606%	2,439,491	-18.250%
2025-07-24	21.2900	21.4600	20.4800	20.7200	-5.128%	3,488,997	-16.120%
2025-07-23	21.9700	22.1699	21.4600	21.8400	+1.629%	2,087,128	-20.421%
2025-07-22	20.6800	21.6400	20.6329	21.4900	+4.880%	2,534,713	-19.125%
2025-07-21	20.6500	21.0500	20.4500	20.4900	+0.540%	2,665,962	-15.178%
2025-07-18	21.0100	21.0400	20.1100	20.3800	-2.395%	2,336,416	-14.720%
2025-07-17	20.5400	21.0500	20.5400	20.8800	+2.103%	1,848,055	-16.762%
2025-07-16	20.7800	20.9600	19.9100	20.4500	-1.398%	2,000,807	-15.012%
2025-07-15	22.0000	22.1250	20.7200	20.7400	-4.731%	2,179,152	-16.201%
2025-07-14	21.6300	21.9810	21.5000	21.7700	-0.503%	2,375,476	-20.165%
2025-07-11	21.9800	22.1550	21.6550	21.8800	-3.357%	2,320,725	-20.567%
2025-07-10	22.2500	23.1800	22.0750	22.6400	+2.074%	3,839,337	-23.233%
2025-07-09	22.3200	22.6050	21.6722	22.1800	-0.180%	3,682,950	-21.641%
2025-07-08	21.1700	22.6500	21.1700	22.2200	+5.458%	2,798,002	-21.782%
2025-07-07	21.5900	21.7900	20.8300	21.0700	-3.878%	1,952,948	-17.513%
2025-07-03	22.0600	22.2000	21.7900	21.9200	-0.228%	979,270	-20.712%
2025-07-02	21.7600	22.1050	21.2400	21.9700	+2.712%	1,785,582	-20.892%
2025-07-01	20.0000	21.8800	19.9800	21.3900	+6.471%	3,054,936	-18.747%
2025-06-30	20.2500	20.4000	19.9200	20.0900	-1.664%	1,730,480	-13.489%
2025-06-27	20.2800	20.6700	20.1700	20.4300	+1.039%	1,828,446	-14.929%
2025-06-26	20.1500	20.4200	20.1000	20.2200	+1.915%	1,186,494	-14.045%
2025-06-25	20.2000	20.2800	19.6850	19.8400	-2.554%	1,355,454	-12.399%
2025-06-24	19.9100	20.5680	19.6850	20.3600	+3.719%	2,276,026	-14.637%
2025-06-23	19.1400	19.6300	18.9600	19.6300	+1.605%	1,518,177	-11.462%
2025-06-20	19.4500	19.6141	19.0300	19.3200	-0.566%	3,114,781	-10.041%
2025-06-18	19.6500	20.0000	19.3650	19.4300	-1.570%	1,626,689	-10.551%
2025-06-17	20.0000	20.3800	19.7000	19.7400	-2.759%	2,018,668	-11.955%
2025-06-16	20.7900	20.8000	20.0800	20.3000	-0.393%	1,513,074	-14.384%
2025-06-13	20.7500	21.2400	20.2550	20.3800	-3.183%	1,528,309	-14.720%
2025-06-12	21.3400	21.5300	21.0000	21.0500	-3.440%	1,840,924	-17.435%
2025-06-11	22.1000	22.3000	21.6250	21.8000	-0.593%	2,178,847	-20.275%
2025-06-10	21.2200	21.9900	21.0200	21.9300	+4.578%	2,076,461	-20.748%
2025-06-09	20.3800	21.2900	20.3300	20.9700	+5.060%	2,742,512	-17.120%
2025-06-06	20.3900	20.4600	19.7500	19.9600	-0.349%	2,912,908	-12.926%
2025-06-05	20.2400	20.2950	19.6900	20.0300	-0.447%	1,721,348	-13.230%
2025-06-04	20.3100	20.3300	20.0000	20.1200	-0.544%	1,330,297	-13.618%
2025-06-03	19.1700	20.3000	18.7100	20.2300	+5.529%	1,984,322	-14.088%
2025-06-02	19.4300	19.4300	18.8100	19.1700	-1.236%	2,071,040	-9.338%
2025-05-30	19.9100	20.0800	19.1700	19.4100	-3.577%	3,337,704	-10.459%
2025-05-29	20.3000	20.6900	19.9000	20.1300	+1.258%	1,434,644	-13.661%
2025-05-28	20.3700	20.4900	19.8700	19.8800	-2.549%	1,396,453	-12.575%
2025-05-27	19.8000	20.6100	19.6200	20.4000	+5.426%	1,638,695	-14.804%
2025-05-23	19.1500	19.5700	18.9309	19.3500	-0.922%	1,694,401	-10.181%
2025-05-22	19.4900	19.6784	19.3400	19.5300	-0.306%	1,221,051	-11.009%
2025-05-21	20.1200	20.2151	19.5600	19.5900	-4.065%	1,555,357	-11.281%
2025-05-20	20.7400	20.8450	20.3550	20.4200	-1.257%	1,229,989	-14.887%
2025-05-19	20.6200	20.7850	20.3500	20.6800	-2.130%	1,193,958	-15.957%
2025-05-16	21.1200	21.2250	20.7400	21.1300	+0.190%	1,340,649	-17.747%
2025-05-15	21.8400	21.8400	20.8700	21.0900	-4.310%	2,005,706	-17.591%
2025-05-14	22.2400	22.4427	21.7000	22.0400	-2.088%	1,554,162	-21.143%
2025-05-13	22.9800	23.0589	22.4450	22.5100	-1.531%	1,567,445	-22.790%
2025-05-12	22.9700	23.8150	22.8200	22.8600	+7.173%	1,922,425	-23.972%
2025-05-09	21.6200	21.8900	21.2100	21.3300	-0.374%	1,214,510	-18.519%
2025-05-08	20.7400	21.5800	20.5100	21.4100	+5.002%	1,642,996	-18.823%
2025-05-07	20.5400	20.7700	20.1200	20.3900	-0.391%	1,516,440	-14.762%
2025-05-06	20.4600	20.8000	19.9400	20.4700	-0.824%	2,070,064	-15.095%
2025-05-05	21.7400	21.7850	20.6400	20.6400	-7.027%	2,044,950	-15.795%
2025-05-02	22.7500	22.7500	20.8600	22.2000	+2.540%	4,142,890	-21.712%
2025-05-01	21.7500	22.0000	21.5300	21.6500	+0.139%	2,369,594	-19.723%
2025-04-30	21.6100	21.7050	21.1100	21.6200	-1.861%	1,620,150	-19.611%
2025-04-29	21.9400	22.3500	21.5800	22.0300	+0.732%	1,772,112	-21.108%
2025-04-28	21.9500	22.4200	21.5400	21.8700	-0.591%	1,673,470	-20.530%
2025-04-25	21.7900	22.1500	21.6901	22.0000	-1.035%	1,098,474	-21.000%
2025-04-24	21.2800	22.3750	20.9500	22.2300	+5.256%	1,412,810	-21.817%
2025-04-23	22.5200	22.7550	21.0000	21.1200	-2.267%	1,958,888	-17.708%
2025-04-22	21.4100	21.7700	21.0550	21.6100	+3.447%	1,914,485	-19.574%
2025-04-21	20.5500	20.9300	20.2200	20.8900	0.000%	1,307,182	-16.802%
2025-04-17	20.6300	21.1700	20.4395	20.8900	+2.553%	1,363,099	-16.802%
2025-04-16	20.3200	20.7450	19.9700	20.3700	+0.593%	1,106,950	-14.678%
2025-04-15	20.5800	20.6900	20.0500	20.2500	-3.017%	1,042,998	-14.173%
2025-04-14	20.9200	21.1600	20.3700	20.8800	+2.203%	1,561,197	-16.762%
2025-04-11	19.2400	20.6000	19.0100	20.4300	+4.022%	2,495,674	-14.929%
2025-04-10	21.1200	21.3300	19.0500	19.6400	-10.646%	2,812,438	-11.507%
2025-04-09	17.7900	22.2788	17.7400	21.9800	+22.383%	4,405,084	-20.928%
2025-04-08	20.0900	20.4000	17.6600	17.9600	-6.312%	2,698,702	-3.229%
2025-04-07	19.2500	20.4700	18.3300	19.1700	-4.627%	3,317,966	-9.338%
2025-04-04	20.9500	20.9900	19.3400	20.1000	-8.885%	3,100,723	-13.532%
2025-04-03	23.6100	23.6700	22.0300	22.0600	-10.688%	2,144,860	-21.215%
2025-04-02	23.5100	24.7250	23.4470	24.7000	+3.825%	1,077,856	-29.636%
2025-04-01	24.0000	24.1500	23.4000	23.7900	-1.856%	1,375,689	-26.944%
2025-03-31	24.1700	24.3900	23.8101	24.2400	-1.343%	2,008,373	-28.300%
2025-03-28	25.1100	25.6800	24.2900	24.5700	-2.693%	1,473,963	-29.263%
2025-03-27	24.2300	25.3700	23.7500	25.2500	+1.979%	1,495,406	-31.168%
2025-03-26	24.7500	25.0200	24.3500	24.7600	+0.121%	1,151,645	-29.806%
2025-03-25	25.3300	25.4400	24.5000	24.7300	-2.407%	1,206,449	-29.721%
2025-03-24	25.3700	25.7200	24.8800	25.3400	+1.401%	1,636,613	-31.413%
2025-03-21	24.4200	25.1100	24.2400	24.9900	+0.442%	5,159,220	-30.452%
2025-03-20	24.8700	25.1500	24.2800	24.8800	-1.699%	1,480,068	-30.145%
2025-03-19	25.0900	25.7400	24.7500	25.3100	+0.877%	2,022,159	-31.331%
2025-03-18	25.0600	25.1500	24.6200	25.0900	+0.723%	1,271,203	-30.729%
2025-03-17	24.4000	25.1800	24.3500	24.9100	+1.096%	1,559,698	-30.229%
2025-03-14	24.1800	24.6700	23.9000	24.6400	+3.529%	1,505,663	-29.464%
2025-03-13	23.4200	24.1900	23.2700	23.8000	+1.884%	1,689,213	-26.975%
2025-03-12	24.6550	24.9600	23.3200	23.3600	-5.233%	1,852,650	-25.599%
2025-03-11	24.3400	24.7150	23.4300	24.6500	+2.410%	2,435,770	-29.493%
2025-03-10	24.3800	25.0000	23.9300	24.0700	-1.352%	2,007,785	-27.794%
2025-03-07	24.6300	25.0700	23.9400	24.4000	-1.732%	3,300,252	-28.770%
2025-03-06	24.9200	25.4900	24.3300	24.8300	-1.429%	2,221,472	-30.004%

document.getElementById("DJgd6s").onerror = function(){this.style.display='none';}; .dark-mode .ZWx1x6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZWx1x6{ color: #333333; background-color: white; border: 2px solid #333333; }OLNOlin Corp.stock NYSE

OLN
Olin Corp.
stock NYSE