Olin Corporation (OLN) Historical Stock Data
21.57 ↑1.21 (5.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OLN is up 0.17% a day on average. There have been 16 days where Olin Corporation closed green and 14 days where OLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 20.73 | 21.57 | ↑$0.84 (4.05%) | 20.40 | 21.71 | 2.81M |
| 2025-12-09 | 20.25 | 20.36 | ↑$0.11 (0.54%) | 20.20 | 21.20 | 1.73M |
| 2025-12-08 | 20.50 | 20.10 | ↓$0.40 (-1.95%) | 20.00 | 20.68 | 2.66M |
| 2025-12-05 | 20.50 | 20.46 | ↓$0.04 (-0.20%) | 20.39 | 21.36 | 2.18M |
| 2025-12-04 | 21.40 | 20.44 | ↓$0.96 (-4.49%) | 20.40 | 21.45 | 1.92M |
| 2025-12-03 | 21.30 | 21.45 | ↑$0.15 (0.70%) | 21.09 | 21.80 | 2.13M |
| 2025-12-02 | 21.60 | 21.24 | ↓$0.36 (-1.67%) | 20.74 | 21.75 | 1.68M |
| 2025-12-01 | 20.85 | 21.57 | ↑$0.73 (3.48%) | 20.61 | 21.88 | 3.19M |
| 2025-11-28 | 20.77 | 21.10 | ↑$0.33 (1.59%) | 20.65 | 21.13 | 1.02M |
| 2025-11-26 | 20.33 | 20.77 | ↑$0.44 (2.16%) | 20.21 | 21.07 | 2.12M |
| 2025-11-25 | 20.06 | 20.30 | ↑$0.24 (1.20%) | 19.84 | 20.59 | 1.75M |
| 2025-11-24 | 19.79 | 19.81 | ↑$0.02 (0.10%) | 19.23 | 19.97 | 1.75M |
| 2025-11-21 | 18.63 | 19.78 | ↑$1.15 (6.17%) | 18.60 | 20.38 | 2.83M |
| 2025-11-20 | 19.00 | 18.46 | ↓$0.54 (-2.84%) | 18.43 | 19.20 | 2.84M |
| 2025-11-19 | 19.22 | 18.83 | ↓$0.39 (-2.03%) | 18.74 | 19.29 | 2.98M |
| 2025-11-18 | 19.00 | 19.24 | ↑$0.24 (1.26%) | 18.45 | 19.32 | 2.35M |
| 2025-11-17 | 20.14 | 19.20 | ↓$0.94 (-4.67%) | 19.19 | 20.24 | 2.31M |
| 2025-11-14 | 20.37 | 20.12 | ↓$0.25 (-1.23%) | 19.82 | 20.50 | 1.94M |
| 2025-11-13 | 19.97 | 20.77 | ↑$0.80 (4.01%) | 19.82 | 20.94 | 2.47M |
| 2025-11-12 | 19.75 | 19.91 | ↑$0.16 (0.81%) | 19.74 | 20.27 | 2.46M |
| 2025-11-11 | 19.48 | 19.60 | ↑$0.12 (0.62%) | 19.24 | 19.79 | 2.24M |
| 2025-11-10 | 19.72 | 19.35 | ↓$0.37 (-1.88%) | 19.19 | 19.82 | 1.87M |
| 2025-11-07 | 19.07 | 19.40 | ↑$0.33 (1.73%) | 18.76 | 19.40 | 2.71M |
| 2025-11-06 | 19.63 | 19.12 | ↓$0.51 (-2.60%) | 19.05 | 19.63 | 2.46M |
| 2025-11-05 | 19.61 | 19.57 | ↓$0.04 (-0.20%) | 19.31 | 19.99 | 2.82M |
| 2025-11-04 | 19.62 | 19.56 | ↓$0.06 (-0.31%) | 19.56 | 20.05 | 2.75M |
| 2025-11-03 | 20.34 | 20.05 | ↓$0.29 (-1.43%) | 19.95 | 20.48 | 2.57M |
| 2025-10-31 | 20.66 | 20.70 | ↑$0.04 (0.19%) | 20.28 | 20.97 | 2.29M |
| 2025-10-30 | 20.86 | 20.77 | ↓$0.09 (-0.43%) | 20.35 | 21.50 | 3.02M |
| 2025-10-29 | 20.88 | 21.39 | ↑$0.51 (2.44%) | 20.81 | 22.65 | 4.71M |
Create an account or log in to view more rows.
$OLN buy the fear
$OLN Like if the Hedgies are fucked
$OLN I think I like this stock more everyday
$OLN Stair stepping nicely
$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