5 DAY PERFORMANCE
-16.81%
1 MONTH PERFORMANCE
-18.58%
3 MONTH PERFORMANCE
-4.15%
6 MONTH PERFORMANCE
+24.48%
YEAR-TO-DATE PERFORMANCE
+14.26%
1 YEAR PERFORMANCE
+16.27%
Olin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.03 | $28.61 (2.07%) | $28.74 | $27.28 | 966.31 K | $3.23 B |
| 05/05/2026 | $28.35 | $28.71 (1.27%) | $29.26 | $28.04 | 2.53 M | $3.27 B |
| 05/04/2026 | $28.75 | $28.69 (-0.21%) | $29.00 | $28.08 | 2.09 M | $3.27 B |
| 05/01/2026 | $28.64 | $28.61 (-0.1%) | $28.95 | $28.00 | 2.04 M | $3.26 B |
| 04/30/2026 | $27.42 | $28.48 (3.87%) | $28.70 | $27.42 | 1.72 M | $3.24 B |
| 04/29/2026 | $27.41 | $27.38 (-0.11%) | $27.56 | $26.79 | 1.28 M | $3.12 B |
| 04/28/2026 | $27.08 | $26.76 (-1.18%) | $27.55 | $26.55 | 1.34 M | $3.05 B |
| 04/27/2026 | $27.15 | $26.83 (-1.18%) | $27.48 | $26.29 | 1.52 M | $3.06 B |
| 04/24/2026 | $26.33 | $26.77 (1.67%) | $27.02 | $25.98 | 1.62 M | $3.05 B |
| 04/23/2026 | $26.89 | $26.22 (-2.49%) | $27.41 | $25.75 | 1.78 M | $2.99 B |
| 04/22/2026 | $27.69 | $26.90 (-2.85%) | $27.80 | $26.19 | 2.09 M | $3.06 B |
| 04/21/2026 | $27.21 | $27.17 (-0.15%) | $27.63 | $26.36 | 2.15 M | $3.09 B |
| 04/20/2026 | $26.33 | $26.88 (2.09%) | $27.34 | $26.03 | 3.18 M | $3.06 B |
| 04/17/2026 | $27.08 | $26.09 (-3.66%) | $27.08 | $25.93 | 3.31 M | $2.97 B |
| 04/16/2026 | $28.05 | $27.98 (-0.25%) | $28.30 | $27.30 | 2.07 M | $3.19 B |
| 04/15/2026 | $28.31 | $27.76 (-1.94%) | $28.41 | $27.55 | 1.72 M | $3.16 B |
| 04/14/2026 | $29.32 | $28.17 (-3.92%) | $29.40 | $27.87 | 2.41 M | $3.21 B |
| 04/13/2026 | $29.25 | $29.43 (0.62%) | $29.73 | $28.89 | 1.79 M | $3.35 B |
| 04/10/2026 | $28.83 | $28.95 (0.42%) | $29.80 | $28.52 | 2.48 M | $3.30 B |
| 04/09/2026 | $29.12 | $28.40 (-2.47%) | $29.62 | $27.43 | 2.78 M | $3.23 B |
| 04/08/2026 | $29.03 | $28.95 (-0.28%) | $29.07 | $26.01 | 4.28 M | $3.30 B |
| 04/07/2026 | $28.92 | $30.14 (4.22%) | $30.18 | $28.92 | 2.41 M | $3.43 B |
| 04/06/2026 | $29.22 | $29.23 (0.03%) | $30.02 | $28.95 | 3.01 M | $3.33 B |
| 04/02/2026 | $29.26 | $28.57 (-2.36%) | $29.52 | $28.30 | 2.22 M | $3.25 B |
| 04/01/2026 | $30.07 | $29.24 (-2.76%) | $30.43 | $28.69 | 3.07 M | $3.33 B |
| 03/31/2026 | $29.10 | $29.73 (2.16%) | $30.46 | $28.57 | 3.56 M | $3.39 B |
| 03/30/2026 | $29.42 | $28.88 (-1.84%) | $29.95 | $28.49 | 3.23 M | $3.29 B |
| 03/27/2026 | $28.71 | $29.01 (1.04%) | $29.19 | $28.23 | 3.58 M | $3.30 B |
| 03/26/2026 | $27.70 | $28.60 (3.25%) | $29.15 | $27.70 | 2.91 M | $3.26 B |
| 03/25/2026 | $27.71 | $28.04 (1.19%) | $28.36 | $27.54 | 3.25 M | $3.19 B |
| 03/24/2026 | $25.17 | $27.59 (9.61%) | $27.79 | $25.17 | 2.59 M | $3.14 B |
| 03/23/2026 | $23.88 | $25.26 (5.78%) | $25.96 | $23.80 | 2.77 M | $2.88 B |
| 03/20/2026 | $25.93 | $23.77 (-8.33%) | $26.24 | $23.51 | 3.91 M | $2.71 B |
| 03/19/2026 | $25.87 | $25.60 (-1.04%) | $26.25 | $24.99 | 2.53 M | $2.92 B |
| 03/18/2026 | $26.08 | $26.31 (0.88%) | $26.74 | $25.75 | 2.83 M | $3.00 B |
| 03/17/2026 | $24.56 | $25.78 (4.97%) | $26.26 | $24.56 | 2.82 M | $2.94 B |
| 03/16/2026 | $24.83 | $24.28 (-2.22%) | $25.18 | $24.28 | 1.97 M | $2.77 B |
| 03/13/2026 | $26.16 | $24.73 (-5.47%) | $26.41 | $24.59 | 2.86 M | $2.82 B |
| 03/12/2026 | $24.06 | $26.01 (8.1%) | $26.26 | $24.06 | 4.90 M | $2.96 B |
| 03/11/2026 | $23.52 | $23.77 (1.06%) | $24.38 | $23.38 | 2.98 M | $2.71 B |
| 03/10/2026 | $23.50 | $23.53 (0.13%) | $24.52 | $23.00 | 2.62 M | $2.68 B |
| 03/09/2026 | $23.13 | $23.80 (2.9%) | $24.39 | $22.53 | 4.18 M | $2.71 B |
| 03/06/2026 | $24.34 | $23.37 (-3.99%) | $24.43 | $23.15 | 3.56 M | $2.66 B |
| 03/05/2026 | $24.46 | $24.62 (0.65%) | $26.18 | $24.06 | 5.01 M | $2.80 B |
| 03/04/2026 | $24.70 | $24.47 (-0.93%) | $25.03 | $23.57 | 3.15 M | $2.79 B |
| 03/03/2026 | $24.38 | $24.35 (-0.12%) | $24.72 | $22.97 | 2.55 M | $2.77 B |
| 03/02/2026 | $25.00 | $25.41 (1.64%) | $25.53 | $24.60 | 3.81 M | $2.89 B |
| 02/27/2026 | $23.52 | $25.37 (7.87%) | $25.39 | $23.52 | 3.03 M | $2.89 B |
| 02/26/2026 | $24.01 | $23.91 (-0.42%) | $24.47 | $23.45 | 2.07 M | $2.72 B |
| 02/25/2026 | $24.70 | $24.01 (-2.79%) | $24.85 | $23.68 | 3.68 M | $2.73 B |
| 02/24/2026 | $23.76 | $24.29 (2.23%) | $24.76 | $23.70 | 2.20 M | $2.77 B |
| 02/23/2026 | $24.03 | $23.50 (-2.21%) | $24.54 | $23.34 | 1.76 M | $2.68 B |
| 02/20/2026 | $23.85 | $24.34 (2.05%) | $24.68 | $23.50 | 3.95 M | $2.77 B |
| 02/19/2026 | $24.86 | $24.28 (-2.33%) | $25.11 | $23.91 | 2.14 M | $2.77 B |
| 02/18/2026 | $24.35 | $24.92 (2.34%) | $25.83 | $24.14 | 3.23 M | $2.84 B |
| 02/17/2026 | $25.50 | $23.87 (-6.39%) | $25.70 | $23.67 | 2.71 M | $2.72 B |
| 02/13/2026 | $25.40 | $25.88 (1.89%) | $26.27 | $25.25 | 2.52 M | $2.95 B |
| 02/12/2026 | $26.58 | $25.68 (-3.39%) | $27.35 | $25.27 | 3.45 M | $2.92 B |
| 02/11/2026 | $26.19 | $26.32 (0.5%) | $27.02 | $26.12 | 3.91 M | $3.00 B |
| 02/10/2026 | $24.88 | $25.98 (4.42%) | $26.13 | $24.76 | 3.10 M | $2.96 B |
| 02/09/2026 | $24.52 | $24.56 (0.16%) | $24.86 | $23.76 | 2.84 M | $2.80 B |
| 02/06/2026 | $23.65 | $24.83 (4.99%) | $25.17 | $23.50 | 3.66 M | $2.83 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.
