5 DAY PERFORMANCE
+35.23%
1 MONTH PERFORMANCE
+46.28%
3 MONTH PERFORMANCE
+27.14%
6 MONTH PERFORMANCE
-17.10%
YEAR-TO-DATE PERFORMANCE
+14.26%
1 YEAR PERFORMANCE
+21.61%
Olin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $17.75 | $18.08 (1.86%) | $18.13 | $17.45 | 4.45 M | $2.06 B |
| 11/03/2026 | $18.07 | $17.53 (-2.99%) | $18.29 | $17.28 | 4.27 M | $2.00 B |
| 11/02/2026 | $17.50 | $18.15 (3.71%) | $18.43 | $17.22 | 5.25 M | $2.07 B |
| 10/30/2026 | $16.22 | $17.60 (8.51%) | $17.74 | $15.95 | 6.67 M | $2.01 B |
| 10/29/2026 | $16.51 | $16.05 (-2.79%) | $16.79 | $15.94 | 4.84 M | $1.83 B |
| 10/28/2026 | $16.56 | $16.47 (-0.54%) | $16.67 | $16.14 | 3.34 M | $1.88 B |
| 10/27/2026 | $16.00 | $16.56 (3.5%) | $16.56 | $15.97 | 3.97 M | $1.89 B |
| 10/26/2026 | $15.55 | $15.94 (2.51%) | $16.43 | $15.53 | 5.00 M | $1.82 B |
| 10/23/2026 | $15.55 | $15.66 (0.71%) | $15.88 | $15.26 | 4.57 M | $1.78 B |
| 10/22/2026 | $14.96 | $15.54 (3.88%) | $15.68 | $14.79 | 5.92 M | $1.77 B |
| 10/21/2026 | $14.96 | $14.93 (-0.2%) | $15.22 | $14.68 | 4.31 M | $1.70 B |
| 10/20/2026 | $15.27 | $15.15 (-0.79%) | $15.27 | $14.92 | 4.50 M | $1.73 B |
| 10/19/2026 | $15.59 | $15.19 (-2.57%) | $15.72 | $15.06 | 3.27 M | $1.73 B |
| 10/16/2026 | $15.61 | $15.65 (0.26%) | $16.03 | $15.48 | 3.79 M | $1.78 B |
| 10/15/2026 | $15.09 | $15.55 (3.05%) | $15.75 | $14.85 | 3.41 M | $1.77 B |
| 10/14/2026 | $14.93 | $15.03 (0.67%) | $15.20 | $14.78 | 2.52 M | $1.71 B |
| 10/13/2026 | $14.71 | $14.87 (1.09%) | $14.91 | $14.64 | 2.38 M | $1.69 B |
| 10/12/2026 | $14.97 | $14.71 (-1.74%) | $14.97 | $14.65 | 3.26 M | $1.68 B |
| 10/09/2026 | $15.67 | $14.89 (-4.98%) | $15.77 | $14.82 | 4.28 M | $1.70 B |
| 10/08/2026 | $15.95 | $15.61 (-2.13%) | $16.18 | $15.39 | 5.78 M | $1.78 B |
| 10/07/2026 | $16.10 | $15.92 (-1.12%) | $16.28 | $15.76 | 3.96 M | $1.81 B |
| 10/06/2026 | $16.17 | $16.21 (0.25%) | $16.32 | $15.95 | 3.86 M | $1.85 B |
| 10/05/2026 | $16.02 | $16.27 (1.56%) | $16.65 | $15.53 | 22.32 M | $1.85 B |
| 10/02/2026 | $15.88 | $15.90 (0.13%) | $16.18 | $15.74 | 3.92 M | $1.81 B |
| 10/01/2026 | $15.04 | $15.96 (6.12%) | $15.99 | $14.95 | 4.78 M | $1.82 B |
| 09/30/2026 | $15.52 | $15.50 (-0.13%) | $15.60 | $15.38 | 3.71 M | $1.77 B |
| 09/29/2026 | $16.01 | $15.43 (-3.62%) | $16.17 | $15.38 | 3.70 M | $1.76 B |
| 09/28/2026 | $16.40 | $16.05 (-2.13%) | $16.59 | $16.02 | 2.45 M | $1.83 B |
| 09/25/2026 | $16.26 | $16.40 (0.86%) | $16.45 | $16.09 | 1.68 M | $1.87 B |
| 09/24/2026 | $16.77 | $16.26 (-3.04%) | $16.93 | $16.23 | 2.19 M | $1.85 B |
| 09/23/2026 | $16.98 | $16.77 (-1.24%) | $17.19 | $16.75 | 1.79 M | $1.91 B |
| 09/22/2026 | $16.59 | $16.82 (1.39%) | $17.11 | $16.59 | 2.10 M | $1.92 B |
| 09/21/2026 | $16.84 | $16.54 (-1.78%) | $16.87 | $16.35 | 2.64 M | $1.88 B |
| 09/18/2026 | $16.89 | $16.84 (-0.3%) | $17.12 | $16.67 | 3.94 M | $1.92 B |
| 09/17/2026 | $17.15 | $17.01 (-0.82%) | $17.32 | $16.92 | 3.07 M | $1.94 B |
| 09/16/2026 | $17.10 | $17.02 (-0.47%) | $17.37 | $16.88 | 2.59 M | $1.94 B |
| 09/15/2026 | $17.07 | $17.14 (0.41%) | $17.15 | $16.68 | 3.00 M | $1.95 B |
| 09/14/2026 | $17.46 | $16.88 (-3.32%) | $17.46 | $16.86 | 1.98 M | $1.92 B |
| 09/11/2026 | $17.51 | $17.20 (-1.77%) | $17.69 | $17.11 | 2.38 M | $1.96 B |
| 09/10/2026 | $17.62 | $17.31 (-1.76%) | $17.77 | $17.11 | 1.81 M | $1.97 B |
| 09/09/2026 | $18.05 | $17.46 (-3.27%) | $18.29 | $17.43 | 2.62 M | $1.99 B |
| 09/08/2026 | $17.55 | $17.89 (1.94%) | $18.10 | $17.39 | 3.20 M | $2.04 B |
| 09/04/2026 | $16.80 | $17.37 (3.39%) | $17.58 | $16.73 | 2.46 M | $1.98 B |
| 09/03/2026 | $17.80 | $16.97 (-4.66%) | $17.85 | $16.86 | 2.72 M | $1.93 B |
| 09/02/2026 | $17.07 | $17.66 (3.46%) | $17.87 | $17.07 | 2.03 M | $2.01 B |
| 09/01/2026 | $17.26 | $17.13 (-0.75%) | $17.40 | $16.99 | 2.18 M | $1.95 B |
| 08/31/2026 | $17.19 | $17.40 (1.22%) | $17.48 | $17.00 | 4.26 M | $1.98 B |
| 08/28/2026 | $17.48 | $17.15 (-1.89%) | $17.72 | $17.01 | 3.34 M | $1.95 B |
| 08/27/2026 | $17.24 | $17.28 (0.23%) | $17.38 | $17.01 | 2.88 M | $1.97 B |
| 08/26/2026 | $17.34 | $17.52 (1.04%) | $17.54 | $17.11 | 2.93 M | $2.00 B |
| 08/25/2026 | $17.40 | $17.37 (-0.17%) | $17.50 | $17.09 | 2.84 M | $1.98 B |
| 08/24/2026 | $18.40 | $17.57 (-4.51%) | $18.44 | $17.56 | 3.56 M | $2.00 B |
| 08/21/2026 | $18.73 | $18.40 (-1.76%) | $18.91 | $18.36 | 2.10 M | $2.10 B |
| 08/20/2026 | $18.75 | $18.63 (-0.64%) | $18.90 | $18.27 | 2.93 M | $2.12 B |
| 08/19/2026 | $18.73 | $18.71 (-0.11%) | $19.32 | $18.66 | 2.51 M | $2.13 B |
| 08/18/2026 | $19.09 | $18.48 (-3.2%) | $19.27 | $18.39 | 2.21 M | $2.10 B |
| 08/17/2026 | $19.05 | $19.01 (-0.21%) | $19.16 | $18.77 | 1.99 M | $2.17 B |
| 08/14/2026 | $19.22 | $19.10 (-0.62%) | $19.39 | $18.78 | 2.26 M | $2.18 B |
| 08/13/2026 | $18.54 | $19.06 (2.8%) | $19.24 | $18.45 | 2.00 M | $2.17 B |
| 08/12/2026 | $19.12 | $18.72 (-2.09%) | $19.14 | $18.55 | 2.15 M | $2.13 B |
| 08/11/2026 | $18.86 | $19.08 (1.17%) | $19.33 | $18.86 | 1.96 M | $2.17 B |
| 08/10/2026 | $18.51 | $18.82 (1.67%) | $18.89 | $18.45 | 3.09 M | $2.14 B |
| 08/07/2026 | $18.78 | $18.59 (-1.01%) | $19.09 | $18.45 | 2.28 M | $2.12 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 |
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.
