Olin Corporation (OLN) Historical Stock Data
33.45 ↑0.02 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OLN is down -0.80% a day on average. There have been 9 days where Olin Corporation closed green and 21 days where OLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.33 | 33.45 | ↑$0.12 (0.36%) | 33.32 | 34.27 | 6.06M |
| 2024-12-19 | 34.10 | 33.43 | ↓$0.67 (-1.96%) | 33.42 | 34.51 | 1.96M |
| 2024-12-18 | 35.40 | 34.10 | ↓$1.30 (-3.67%) | 34.07 | 35.71 | 2M |
| 2024-12-17 | 35.06 | 35.47 | ↑$0.41 (1.17%) | 34.85 | 35.84 | 3.03M |
| 2024-12-16 | 36.74 | 35.34 | ↓$1.40 (-3.81%) | 35.27 | 36.86 | 3.14M |
| 2024-12-13 | 37.60 | 37.31 | ↓$0.29 (-0.77%) | 36.56 | 37.91 | 2.97M |
| 2024-12-12 | 38.83 | 38.09 | ↓$0.74 (-1.91%) | 38.04 | 39.14 | 2.16M |
| 2024-12-11 | 39.32 | 38.14 | ↓$1.18 (-3.00%) | 37.60 | 39.44 | 2.98M |
| 2024-12-10 | 41.07 | 39.07 | ↓$2.00 (-4.87%) | 39.00 | 41.09 | 3.50M |
| 2024-12-09 | 42.32 | 42.19 | ↓$0.13 (-0.31%) | 41.98 | 43.33 | 1.74M |
| 2024-12-06 | 41.29 | 41.27 | ↓$0.02 (-0.05%) | 40.85 | 41.46 | 0.97M |
| 2024-12-05 | 42.00 | 41.01 | ↓$0.99 (-2.36%) | 40.91 | 42.01 | 0.92M |
| 2024-12-04 | 42.25 | 41.87 | ↓$0.38 (-0.90%) | 41.43 | 42.34 | 0.92M |
| 2024-12-03 | 43.72 | 42.40 | ↓$1.32 (-3.02%) | 42.23 | 43.72 | 1.18M |
| 2024-12-02 | 42.92 | 43.45 | ↑$0.53 (1.23%) | 42.45 | 43.76 | 1.11M |
| 2024-11-29 | 42.90 | 42.59 | ↓$0.31 (-0.72%) | 42.56 | 43.34 | 855.71K |
| 2024-11-27 | 42.29 | 42.70 | ↑$0.41 (0.97%) | 42.29 | 43.08 | 1M |
| 2024-11-26 | 43.07 | 42.06 | ↓$1.01 (-2.35%) | 41.81 | 43.48 | 897.10K |
| 2024-11-25 | 43.28 | 43.59 | ↑$0.31 (0.72%) | 43.10 | 44.05 | 1.36M |
| 2024-11-22 | 42.16 | 42.87 | ↑$0.71 (1.68%) | 42.07 | 42.98 | 821.15K |
| 2024-11-21 | 40.91 | 42.02 | ↑$1.11 (2.71%) | 40.74 | 42.09 | 1.13M |
| 2024-11-20 | 40.66 | 40.81 | ↑$0.15 (0.37%) | 40.52 | 40.99 | 837.14K |
| 2024-11-19 | 40.95 | 40.91 | ↓$0.04 (-0.10%) | 40.38 | 41.10 | 893.25K |
| 2024-11-18 | 41.51 | 41.46 | ↓$0.05 (-0.12%) | 41.28 | 41.89 | 0.98M |
| 2024-11-15 | 42.19 | 41.39 | ↓$0.80 (-1.90%) | 40.91 | 42.32 | 1.10M |
| 2024-11-14 | 42.85 | 41.82 | ↓$1.03 (-2.40%) | 41.40 | 42.88 | 1.32M |
| 2024-11-13 | 43.13 | 42.89 | ↓$0.24 (-0.56%) | 42.49 | 43.35 | 1.29M |
| 2024-11-12 | 43.59 | 43.03 | ↓$0.56 (-1.28%) | 42.95 | 43.92 | 1.51M |
| 2024-11-11 | 44.67 | 44.15 | ↓$0.52 (-1.16%) | 43.77 | 44.76 | 1.73M |
| 2024-11-08 | 42.63 | 44.29 | ↑$1.66 (3.89%) | 41.84 | 44.42 | 4.56M |
Create an account or log in to view more rows.
$OLN Wish I shorted
$OLN Hold on to your Butts.
$OLN here to raid
$OLN check out the one month chart.
Perfect bull flag.
$OLN taking off soon
$OLN going green
$OLN only getting stronger
$OLN holdddd it tight yall
$OLN Who else bought the dip on Friday?
$OLN She's gettin' ready to...