Skip to main content

Olin Corporation Common Stock (NY:OLN)

20.09 -0.34 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.25 20.40 19.92 20.09 1,730,480 -0.34(-1.66%)
Jun 27, 2025 20.28 20.67 20.17 20.43 1,828,446 +0.21(+1.04%)
Jun 26, 2025 20.15 20.42 20.10 20.22 1,186,492 +0.38(+1.92%)
Jun 25, 2025 20.20 20.28 19.68 19.84 1,355,454 -0.52(-2.55%)
Jun 24, 2025 19.91 20.57 19.68 20.36 2,275,876 +0.73(+3.72%)
Jun 23, 2025 19.14 19.63 18.96 19.63 1,518,177 +0.31(+1.60%)
Jun 20, 2025 19.45 19.61 19.03 19.32 3,114,781 -0.11(-0.57%)
Jun 18, 2025 19.65 20.00 19.36 19.43 1,626,689 -0.31(-1.57%)
Jun 17, 2025 20.00 20.38 19.70 19.74 2,018,668 -0.56(-2.76%)
Jun 16, 2025 20.79 20.80 20.08 20.30 1,512,262 -0.08(-0.39%)
Jun 13, 2025 20.75 21.24 20.25 20.38 1,528,309 -0.67(-3.18%)
Jun 12, 2025 21.34 21.53 21.00 21.05 1,840,922 -0.75(-3.44%)
Jun 11, 2025 22.10 22.30 21.62 21.80 2,178,847 -0.13(-0.59%)
Jun 10, 2025 21.22 21.99 21.02 21.93 2,076,461 +0.96(+4.58%)
Jun 09, 2025 20.38 21.29 20.33 20.97 2,742,513 +1.01(+5.06%)
Jun 06, 2025 20.39 20.46 19.75 19.96 2,912,909 -0.07(-0.35%)
Jun 05, 2025 20.24 20.30 19.69 20.03 1,721,348 -0.09(-0.45%)
Jun 04, 2025 20.31 20.33 20.00 20.12 1,330,094 -0.11(-0.54%)
Jun 03, 2025 19.17 20.30 18.71 20.23 1,984,271 +1.06(+5.53%)
Jun 02, 2025 19.43 19.43 18.81 19.17 2,070,674 -0.24(-1.24%)
May 30, 2025 19.91 20.08 19.17 19.41 3,358,439 -0.72(-3.58%)
May 29, 2025 20.30 20.69 19.90 20.13 1,434,643 +0.25(+1.26%)
May 28, 2025 20.37 20.49 19.87 19.88 1,396,452 -0.52(-2.55%)
May 27, 2025 19.80 20.61 19.62 20.40 1,638,690 +1.05(+5.43%)
May 23, 2025 19.15 19.57 18.93 19.35 1,694,401 -0.18(-0.92%)
May 22, 2025 19.49 19.68 19.34 19.53 1,221,001 -0.06(-0.31%)
May 21, 2025 20.12 20.22 19.56 19.59 1,555,327 -0.83(-4.06%)
May 20, 2025 20.74 20.84 20.36 20.42 1,229,989 -0.26(-1.26%)
May 19, 2025 20.62 20.79 20.35 20.68 1,193,952 -0.45(-2.13%)
May 16, 2025 21.12 21.23 20.74 21.13 1,340,649 +0.04(+0.19%)
May 15, 2025 21.84 21.84 20.87 21.09 2,005,706 -0.75(-3.43%)
May 14, 2025 22.04 22.24 21.50 21.84 1,568,394 -0.47(-2.09%)
May 13, 2025 22.77 22.85 22.24 22.31 1,581,793 -0.35(-1.53%)
May 12, 2025 22.76 23.60 22.61 22.65 1,940,029 +1.52(+7.17%)
May 09, 2025 21.42 21.69 21.02 21.14 1,225,631 -0.08(-0.37%)
May 08, 2025 20.55 21.38 20.32 21.22 1,658,041 +1.01(+5.00%)
May 07, 2025 20.35 20.58 19.94 20.20 1,530,246 -0.08(-0.39%)
May 06, 2025 20.27 20.61 19.76 20.28 2,089,020 -0.17(-0.82%)
May 05, 2025 21.54 21.59 20.45 20.45 2,063,672 -1.55(-7.03%)
May 02, 2025 22.54 22.54 20.67 22.00 4,180,828 +0.55(+2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.