5 DAY PERFORMANCE
+28.58%
1 MONTH PERFORMANCE
+14.75%
3 MONTH PERFORMANCE
-11.06%
6 MONTH PERFORMANCE
-4.15%
YEAR-TO-DATE PERFORMANCE
+14.26%
1 YEAR PERFORMANCE
+23.76%
Olin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.78 | $18.93 (0.8%) | $19.09 | $18.45 | 759.30 K | $2.16 B |
| 08/06/2026 | $18.93 | $18.74 (-1%) | $19.37 | $18.70 | 3.36 M | $2.13 B |
| 08/05/2026 | $18.94 | $18.72 (-1.16%) | $19.27 | $18.57 | 3.92 M | $2.13 B |
| 08/04/2026 | $18.56 | $19.05 (2.64%) | $19.12 | $18.30 | 4.82 M | $2.17 B |
| 08/03/2026 | $18.12 | $18.62 (2.76%) | $19.01 | $18.00 | 5.12 M | $2.12 B |
| 07/31/2026 | $20.48 | $18.51 (-9.62%) | $20.48 | $17.73 | 10.11 M | $2.11 B |
| 07/30/2026 | $22.39 | $22.17 (-0.98%) | $22.39 | $21.85 | 2.59 M | $2.53 B |
| 07/29/2026 | $21.69 | $22.19 (2.31%) | $22.32 | $21.35 | 2.89 M | $2.53 B |
| 07/28/2026 | $22.00 | $21.37 (-2.86%) | $22.44 | $21.35 | 3.79 M | $2.43 B |
| 07/27/2026 | $23.02 | $21.88 (-4.95%) | $23.02 | $21.71 | 2.64 M | $2.49 B |
| 07/24/2026 | $23.60 | $23.20 (-1.69%) | $23.75 | $23.10 | 2.44 M | $2.64 B |
| 07/23/2026 | $24.40 | $23.64 (-3.11%) | $24.82 | $23.23 | 2.65 M | $2.69 B |
| 07/22/2026 | $23.23 | $24.24 (4.35%) | $24.26 | $23.23 | 3.00 M | $2.76 B |
| 07/21/2026 | $22.23 | $23.15 (4.14%) | $23.18 | $22.05 | 2.59 M | $2.63 B |
| 07/20/2026 | $21.71 | $22.18 (2.16%) | $22.45 | $21.44 | 2.69 M | $2.52 B |
| 07/17/2026 | $22.14 | $21.99 (-0.68%) | $22.39 | $21.80 | 2.20 M | $2.50 B |
| 07/16/2026 | $21.53 | $21.98 (2.09%) | $22.53 | $21.53 | 2.19 M | $2.50 B |
| 07/15/2026 | $21.64 | $21.86 (1.02%) | $22.31 | $21.60 | 2.62 M | $2.49 B |
| 07/14/2026 | $21.74 | $21.66 (-0.37%) | $21.98 | $21.26 | 3.01 M | $2.46 B |
| 07/13/2026 | $20.90 | $21.15 (1.2%) | $21.70 | $20.71 | 3.29 M | $2.41 B |
| 07/10/2026 | $20.45 | $20.68 (1.12%) | $20.79 | $20.10 | 2.77 M | $2.35 B |
| 07/09/2026 | $21.15 | $20.19 (-4.54%) | $21.15 | $19.90 | 2.90 M | $2.30 B |
| 07/08/2026 | $20.89 | $21.00 (0.53%) | $21.95 | $20.85 | 4.91 M | $2.39 B |
| 07/07/2026 | $19.82 | $20.74 (4.64%) | $20.84 | $19.77 | 4.49 M | $2.36 B |
| 07/06/2026 | $19.61 | $19.75 (0.71%) | $19.88 | $19.28 | 2.73 M | $2.25 B |
| 07/02/2026 | $19.93 | $20.04 (0.55%) | $20.49 | $19.52 | 3.29 M | $2.28 B |
| 07/01/2026 | $19.40 | $19.59 (0.98%) | $19.91 | $19.25 | 3.81 M | $2.23 B |
| 06/30/2026 | $20.37 | $19.82 (-2.7%) | $20.74 | $19.58 | 3.99 M | $2.26 B |
| 06/29/2026 | $21.75 | $20.82 (-4.28%) | $21.76 | $20.42 | 3.94 M | $2.37 B |
| 06/26/2026 | $21.32 | $21.73 (1.92%) | $22.12 | $21.10 | 4.17 M | $2.47 B |
| 06/25/2026 | $21.12 | $21.39 (1.28%) | $21.78 | $20.72 | 4.41 M | $2.43 B |
| 06/24/2026 | $21.00 | $20.99 (-0.05%) | $21.17 | $20.39 | 3.82 M | $2.39 B |
| 06/23/2026 | $21.30 | $21.46 (0.75%) | $22.02 | $21.15 | 4.41 M | $2.44 B |
| 06/22/2026 | $21.95 | $21.54 (-1.87%) | $22.21 | $20.97 | 3.74 M | $2.45 B |
| 06/18/2026 | $23.24 | $22.01 (-5.29%) | $23.31 | $21.72 | 5.02 M | $2.50 B |
| 06/17/2026 | $23.73 | $23.00 (-3.08%) | $25.27 | $22.99 | 4.50 M | $2.62 B |
| 06/16/2026 | $26.65 | $23.81 (-10.66%) | $26.82 | $22.63 | 9.69 M | $2.71 B |
| 06/15/2026 | $25.13 | $25.30 (0.68%) | $25.54 | $24.69 | 1.83 M | $2.88 B |
| 06/12/2026 | $24.45 | $25.13 (2.78%) | $25.24 | $24.35 | 1.95 M | $2.86 B |
| 06/11/2026 | $24.39 | $24.20 (-0.78%) | $24.64 | $24.06 | 1.30 M | $2.75 B |
| 06/10/2026 | $24.45 | $23.92 (-2.17%) | $24.54 | $23.73 | 1.79 M | $2.72 B |
| 06/09/2026 | $24.54 | $24.51 (-0.12%) | $24.69 | $23.93 | 2.46 M | $2.79 B |
| 06/08/2026 | $24.69 | $24.28 (-1.66%) | $24.72 | $24.14 | 1.55 M | $2.76 B |
| 06/05/2026 | $24.55 | $24.54 (-0.04%) | $24.88 | $24.11 | 1.85 M | $2.79 B |
| 06/04/2026 | $25.41 | $24.93 (-1.89%) | $25.73 | $24.62 | 2.01 M | $2.84 B |
| 06/03/2026 | $25.83 | $25.76 (-0.27%) | $26.16 | $25.55 | 1.36 M | $2.93 B |
| 06/02/2026 | $25.88 | $25.93 (0.19%) | $26.54 | $25.68 | 2.02 M | $2.95 B |
| 06/01/2026 | $25.81 | $25.74 (-0.27%) | $26.22 | $25.12 | 2.52 M | $2.93 B |
| 05/29/2026 | $26.78 | $25.87 (-3.4%) | $26.91 | $25.61 | 2.99 M | $2.94 B |
| 05/28/2026 | $26.02 | $26.75 (2.81%) | $26.89 | $25.82 | 1.91 M | $3.04 B |
| 05/27/2026 | $25.90 | $26.02 (0.46%) | $26.63 | $25.77 | 2.24 M | $2.96 B |
| 05/26/2026 | $26.20 | $26.13 (-0.27%) | $26.59 | $25.95 | 1.55 M | $2.97 B |
| 05/22/2026 | $26.34 | $26.03 (-1.18%) | $26.61 | $25.71 | 1.43 M | $2.96 B |
| 05/21/2026 | $26.41 | $26.02 (-1.48%) | $26.55 | $25.73 | 1.56 M | $2.96 B |
| 05/20/2026 | $25.73 | $26.31 (2.25%) | $26.73 | $25.73 | 1.92 M | $2.99 B |
| 05/19/2026 | $26.96 | $25.96 (-3.71%) | $26.97 | $25.57 | 1.89 M | $2.95 B |
| 05/18/2026 | $26.95 | $27.07 (0.45%) | $27.33 | $26.12 | 1.78 M | $3.08 B |
| 05/15/2026 | $27.41 | $26.78 (-2.3%) | $27.41 | $26.72 | 2.12 M | $3.05 B |
| 05/14/2026 | $28.42 | $27.74 (-2.39%) | $28.45 | $27.66 | 1.78 M | $3.16 B |
| 05/13/2026 | $27.88 | $28.39 (1.83%) | $28.90 | $27.50 | 2.16 M | $3.23 B |
| 05/12/2026 | $28.58 | $27.59 (-3.46%) | $28.74 | $27.50 | 2.87 M | $3.14 B |
| 05/11/2026 | $27.34 | $28.42 (3.95%) | $28.95 | $27.09 | 2.22 M | $3.23 B |
| 05/08/2026 | $27.17 | $26.84 (-1.21%) | $28.23 | $26.65 | 2.87 M | $3.05 B |
| 05/07/2026 | $28.28 | $26.76 (-5.37%) | $28.50 | $26.54 | 2.51 M | $3.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
