Olin Corporation (OLN) Historical Stock Data
22.86 ↑1.53 (7.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OLN is down 0.00% a day on average. There have been 14 days where Olin Corporation closed green and 16 days where OLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 22.97 | 22.86 | ↓$0.11 (-0.48%) | 22.82 | 23.82 | 1.92M |
| 2025-05-09 | 21.62 | 21.33 | ↓$0.29 (-1.34%) | 21.22 | 21.87 | 0.99M |
| 2025-05-08 | 20.74 | 21.41 | ↑$0.67 (3.23%) | 20.51 | 21.58 | 1.64M |
| 2025-05-07 | 20.54 | 20.39 | ↓$0.15 (-0.73%) | 20.12 | 20.69 | 1.52M |
| 2025-05-06 | 20.46 | 20.47 | ↑$0.01 (0.05%) | 19.94 | 20.80 | 2.07M |
| 2025-05-05 | 21.74 | 20.64 | ↓$1.10 (-5.06%) | 20.64 | 21.79 | 2.04M |
| 2025-05-02 | 22.75 | 22.20 | ↓$0.55 (-2.42%) | 20.86 | 22.75 | 4.14M |
| 2025-05-01 | 21.75 | 21.65 | ↓$0.10 (-0.46%) | 21.53 | 22.00 | 2.36M |
| 2025-04-30 | 21.61 | 21.62 | ↑$0.01 (0.05%) | 21.11 | 21.71 | 1.62M |
| 2025-04-29 | 21.94 | 22.03 | ↑$0.09 (0.41%) | 21.58 | 22.35 | 1.77M |
| 2025-04-28 | 21.95 | 21.87 | ↓$0.08 (-0.36%) | 21.54 | 22.42 | 1.67M |
| 2025-04-25 | 21.79 | 22.00 | ↑$0.21 (0.96%) | 21.69 | 22.15 | 1.10M |
| 2025-04-24 | 21.28 | 22.23 | ↑$0.95 (4.46%) | 20.95 | 22.38 | 1.41M |
| 2025-04-23 | 22.52 | 21.12 | ↓$1.40 (-6.22%) | 21.00 | 22.76 | 1.59M |
| 2025-04-22 | 21.41 | 21.61 | ↑$0.20 (0.93%) | 21.06 | 21.76 | 1.91M |
| 2025-04-21 | 20.55 | 20.89 | ↑$0.34 (1.65%) | 20.22 | 20.93 | 1.31M |
| 2025-04-17 | 20.63 | 20.89 | ↑$0.26 (1.26%) | 20.44 | 21.17 | 1.36M |
| 2025-04-16 | 20.32 | 20.37 | ↑$0.05 (0.25%) | 19.97 | 20.75 | 1.11M |
| 2025-04-15 | 20.58 | 20.25 | ↓$0.33 (-1.60%) | 20.05 | 20.69 | 1.04M |
| 2025-04-14 | 20.92 | 20.88 | ↓$0.04 (-0.19%) | 20.37 | 21.16 | 1.56M |
| 2025-04-11 | 19.24 | 20.43 | ↑$1.19 (6.19%) | 19.01 | 20.60 | 2.50M |
| 2025-04-10 | 21.12 | 19.64 | ↓$1.48 (-7.01%) | 19.05 | 21.33 | 2.81M |
| 2025-04-09 | 17.79 | 21.98 | ↑$4.19 (23.55%) | 17.74 | 22.28 | 4.41M |
| 2025-04-08 | 20.09 | 17.96 | ↓$2.13 (-10.60%) | 17.66 | 20.40 | 2.70M |
| 2025-04-07 | 19.25 | 19.17 | ↓$0.08 (-0.42%) | 18.33 | 20.47 | 3.32M |
| 2025-04-04 | 20.95 | 20.10 | ↓$0.85 (-4.06%) | 19.34 | 20.99 | 3.10M |
| 2025-04-03 | 23.61 | 22.06 | ↓$1.55 (-6.57%) | 22.03 | 23.67 | 2.14M |
| 2025-04-02 | 23.51 | 24.70 | ↑$1.19 (5.06%) | 23.45 | 24.73 | 1.08M |
| 2025-04-01 | 24.00 | 23.79 | ↓$0.21 (-0.88%) | 23.40 | 24.15 | 1.38M |
| 2025-03-31 | 24.17 | 24.24 | ↑$0.07 (0.29%) | 23.81 | 24.39 | 2.01M |
Create an account or log in to view more rows.
$OLN to the moon
$OLN oh my!
$OLN what happened?
$OLN lmfao
lfg babies
$OLN has just been halted from trading.
$OLN take what we can get
$OLN Wish I shorted
$OLN Hold on to your Butts.
$OLN here to raid
$OLN check out the one month chart.
Perfect bull flag.