Olin Corporation (OLN) Historical Stock Data
53.63 ↑0.34 (0.64%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OLN is down -0.32% a day on average. There have been 12 days where Olin Corporation closed green and 18 days where OLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 54.00 | 53.63 | ↓$0.37 (-0.69%) | 53.54 | 55.01 | 0.95M |
| 2024-05-02 | 52.48 | 53.29 | ↑$0.81 (1.54%) | 51.87 | 53.35 | 1.01M |
| 2024-05-01 | 52.53 | 52.06 | ↓$0.47 (-0.89%) | 51.91 | 53.25 | 1.33M |
| 2024-04-30 | 52.90 | 52.28 | ↓$0.62 (-1.17%) | 52.17 | 53.70 | 1.23M |
| 2024-04-29 | 53.71 | 53.54 | ↓$0.17 (-0.32%) | 52.71 | 54.13 | 1.38M |
| 2024-04-26 | 52.83 | 53.48 | ↑$0.65 (1.23%) | 52.05 | 54.87 | 2.02M |
| 2024-04-25 | 52.91 | 52.82 | ↓$0.09 (-0.17%) | 51.85 | 52.92 | 1M |
| 2024-04-24 | 53.53 | 53.07 | ↓$0.46 (-0.86%) | 52.55 | 53.71 | 802.72K |
| 2024-04-23 | 53.49 | 53.56 | ↑$0.07 (0.13%) | 53.31 | 53.91 | 650.84K |
| 2024-04-22 | 53.69 | 53.84 | ↑$0.15 (0.28%) | 53.06 | 54.41 | 731.65K |
| 2024-04-19 | 53.13 | 53.59 | ↑$0.46 (0.87%) | 53.04 | 53.75 | 688.84K |
| 2024-04-18 | 53.63 | 53.17 | ↓$0.46 (-0.86%) | 52.67 | 53.89 | 699.95K |
| 2024-04-17 | 53.84 | 53.18 | ↓$0.66 (-1.23%) | 52.99 | 54.13 | 778.47K |
| 2024-04-16 | 53.64 | 53.52 | ↓$0.12 (-0.22%) | 53.06 | 53.89 | 766.81K |
| 2024-04-15 | 54.91 | 54.00 | ↓$0.91 (-1.66%) | 53.42 | 55.21 | 1M |
| 2024-04-12 | 55.73 | 54.43 | ↓$1.30 (-2.33%) | 54.37 | 56.26 | 838.30K |
| 2024-04-11 | 56.83 | 56.15 | ↓$0.68 (-1.20%) | 55.77 | 57.23 | 1.01M |
| 2024-04-10 | 57.49 | 56.43 | ↓$1.06 (-1.84%) | 56.17 | 57.77 | 880.37K |
| 2024-04-09 | 59.31 | 58.72 | ↓$0.59 (-0.99%) | 58.35 | 59.31 | 498.42K |
| 2024-04-08 | 59.00 | 58.38 | ↓$0.62 (-1.05%) | 58.38 | 59.28 | 506.93K |
| 2024-04-05 | 58.59 | 58.66 | ↑$0.07 (0.12%) | 58.01 | 59.07 | 616.81K |
| 2024-04-04 | 60.60 | 58.83 | ↓$1.77 (-2.92%) | 58.81 | 60.60 | 0.91M |
| 2024-04-03 | 59.51 | 59.43 | ↓$0.08 (-0.13%) | 59.18 | 59.97 | 877.67K |
| 2024-04-02 | 59.16 | 59.33 | ↑$0.17 (0.29%) | 58.76 | 59.75 | 879.38K |
| 2024-04-01 | 59.01 | 59.67 | ↑$0.66 (1.12%) | 58.82 | 59.76 | 0.98M |
| 2024-03-29 | 58.25 | 58.80 | ↑$0.55 (0.94%) | 58.19 | 59.16 | 0.93M |
| 2024-03-28 | 58.25 | 58.80 | ↑$0.55 (0.94%) | 58.19 | 59.16 | 0.93M |
| 2024-03-27 | 57.48 | 58.25 | ↑$0.77 (1.34%) | 57.48 | 58.29 | 610.67K |
| 2024-03-26 | 57.07 | 57.15 | ↑$0.08 (0.14%) | 56.65 | 57.98 | 1.59M |
| 2024-03-25 | 56.74 | 56.72 | ↓$0.02 (-0.04%) | 56.50 | 57.03 | 1.04M |
Create an account or log in to view more rows.
$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...
$OLN go to the bathroom
come back to green! I like it!
$OLN R-E-L-A-X Green is coming
$OLN When they tell me diversifying is for idiots
$OLN LOL
$OLN call the SEC