5 DAY PERFORMANCE
+20.09%
1 MONTH PERFORMANCE
+32.78%
3 MONTH PERFORMANCE
+2.92%
6 MONTH PERFORMANCE
+29.06%
YEAR-TO-DATE PERFORMANCE
-23.79%
1 YEAR PERFORMANCE
-37.58%
Olin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $20.50 | $20.10 (-1.95%) | $20.68 | $20.00 | 2.66 M | $2.32 B |
| 12/05/2025 | $20.50 | $20.46 (-0.2%) | $21.36 | $20.39 | 2.60 M | $2.35 B |
| 12/04/2025 | $21.40 | $20.44 (-4.49%) | $21.45 | $20.40 | 2.26 M | $2.35 B |
| 12/03/2025 | $21.30 | $21.45 (0.7%) | $21.80 | $21.09 | 2.13 M | $2.46 B |
| 12/02/2025 | $21.60 | $21.24 (-1.67%) | $21.75 | $20.74 | 2.11 M | $2.44 B |
| 12/01/2025 | $20.85 | $21.57 (3.45%) | $21.88 | $20.59 | 3.68 M | $2.48 B |
| 11/28/2025 | $20.77 | $21.10 (1.59%) | $21.13 | $20.65 | 1.02 M | $2.42 B |
| 11/26/2025 | $20.33 | $20.77 (2.16%) | $21.07 | $20.21 | 2.12 M | $2.39 B |
| 11/25/2025 | $20.06 | $20.30 (1.2%) | $20.59 | $19.84 | 2.11 M | $2.33 B |
| 11/24/2025 | $19.79 | $19.81 (0.1%) | $19.97 | $19.23 | 2.48 M | $2.28 B |
| 11/21/2025 | $18.63 | $19.78 (6.17%) | $20.39 | $18.54 | 2.83 M | $2.27 B |
| 11/20/2025 | $19.00 | $18.46 (-2.84%) | $19.20 | $18.43 | 3.43 M | $2.12 B |
| 11/19/2025 | $19.22 | $18.83 (-2.03%) | $19.29 | $18.74 | 2.99 M | $2.16 B |
| 11/18/2025 | $19.00 | $19.24 (1.26%) | $19.32 | $18.45 | 2.83 M | $2.21 B |
| 11/17/2025 | $20.14 | $19.20 (-4.67%) | $20.28 | $19.18 | 2.87 M | $2.21 B |
| 11/14/2025 | $20.37 | $20.12 (-1.23%) | $20.50 | $19.82 | 1.94 M | $2.31 B |
| 11/13/2025 | $19.97 | $20.77 (4.01%) | $20.94 | $19.82 | 2.86 M | $2.39 B |
| 11/12/2025 | $19.75 | $19.91 (0.81%) | $20.28 | $19.74 | 2.46 M | $2.29 B |
| 11/11/2025 | $19.48 | $19.60 (0.62%) | $19.79 | $19.24 | 2.24 M | $2.25 B |
| 11/10/2025 | $19.72 | $19.35 (-1.88%) | $19.86 | $19.18 | 2.35 M | $2.22 B |
| 11/07/2025 | $19.07 | $19.40 (1.73%) | $19.41 | $18.76 | 3.19 M | $2.23 B |
| 11/06/2025 | $19.63 | $19.12 (-2.6%) | $19.63 | $19.05 | 2.46 M | $2.20 B |
| 11/05/2025 | $19.61 | $19.57 (-0.2%) | $19.99 | $19.31 | 2.82 M | $2.25 B |
| 11/04/2025 | $19.62 | $19.56 (-0.31%) | $20.05 | $19.56 | 2.75 M | $2.25 B |
| 11/03/2025 | $20.34 | $20.05 (-1.43%) | $20.48 | $19.95 | 3.24 M | $2.30 B |
| 10/31/2025 | $20.66 | $20.70 (0.19%) | $20.97 | $20.28 | 2.29 M | $2.38 B |
| 10/30/2025 | $20.86 | $20.77 (-0.43%) | $21.50 | $20.35 | 3.06 M | $2.39 B |
| 10/29/2025 | $20.88 | $21.39 (2.44%) | $22.65 | $20.81 | 4.72 M | $2.46 B |
| 10/28/2025 | $21.05 | $21.03 (-0.1%) | $21.76 | $20.03 | 8.87 M | $2.42 B |
| 10/27/2025 | $24.22 | $24.02 (-0.83%) | $24.88 | $23.87 | 2.79 M | $2.76 B |
| 10/24/2025 | $24.40 | $24.06 (-1.39%) | $24.40 | $23.93 | 2.01 M | $2.76 B |
| 10/23/2025 | $23.27 | $23.98 (3.05%) | $24.50 | $23.08 | 2.45 M | $2.76 B |
| 10/22/2025 | $23.34 | $22.67 (-2.87%) | $23.56 | $22.54 | 1.90 M | $2.61 B |
| 10/21/2025 | $23.24 | $23.40 (0.69%) | $23.88 | $23.07 | 1.91 M | $2.69 B |
| 10/20/2025 | $23.70 | $23.25 (-1.9%) | $24.00 | $23.12 | 1.47 M | $2.68 B |
| 10/17/2025 | $23.62 | $23.41 (-0.89%) | $24.03 | $23.20 | 1.54 M | $2.69 B |
| 10/16/2025 | $24.32 | $23.92 (-1.64%) | $24.32 | $23.38 | 1.41 M | $2.75 B |
| 10/15/2025 | $24.94 | $24.23 (-2.85%) | $25.07 | $23.62 | 1.43 M | $2.79 B |
| 10/14/2025 | $23.11 | $24.53 (6.14%) | $24.99 | $22.83 | 2.29 M | $2.82 B |
| 10/13/2025 | $23.27 | $23.89 (2.66%) | $24.19 | $23.07 | 2.77 M | $2.75 B |
| 10/10/2025 | $24.91 | $22.28 (-10.56%) | $25.09 | $22.27 | 2.36 M | $2.56 B |
| 10/09/2025 | $25.65 | $24.85 (-3.12%) | $25.91 | $24.84 | 2.39 M | $2.86 B |
| 10/08/2025 | $24.76 | $25.61 (3.43%) | $25.70 | $24.57 | 1.73 M | $2.95 B |
| 10/07/2025 | $25.92 | $24.73 (-4.59%) | $26.26 | $24.11 | 3.91 M | $2.85 B |
| 10/06/2025 | $25.97 | $25.93 (-0.15%) | $26.21 | $25.47 | 1.95 M | $2.98 B |
| 10/03/2025 | $25.57 | $25.76 (0.74%) | $25.82 | $24.91 | 2.26 M | $2.96 B |
| 10/02/2025 | $25.03 | $25.19 (0.64%) | $26.01 | $24.90 | 2.60 M | $2.90 B |
| 10/01/2025 | $24.65 | $25.62 (3.94%) | $25.85 | $24.51 | 2.71 M | $2.95 B |
| 09/30/2025 | $24.11 | $24.99 (3.65%) | $25.01 | $23.94 | 2.46 M | $2.88 B |
| 09/29/2025 | $24.66 | $24.44 (-0.89%) | $25.04 | $24.01 | 2.71 M | $2.81 B |
| 09/26/2025 | $22.95 | $23.96 (4.4%) | $24.19 | $22.91 | 3.26 M | $2.76 B |
| 09/25/2025 | $23.56 | $22.84 (-3.06%) | $23.57 | $22.76 | 2.04 M | $2.63 B |
| 09/24/2025 | $22.72 | $23.46 (3.26%) | $23.47 | $22.72 | 3.34 M | $2.70 B |
| 09/23/2025 | $23.28 | $22.69 (-2.53%) | $23.63 | $22.64 | 2.21 M | $2.61 B |
| 09/22/2025 | $24.07 | $23.16 (-3.78%) | $24.15 | $23.13 | 2.70 M | $2.67 B |
| 09/19/2025 | $25.12 | $24.15 (-3.86%) | $25.12 | $24.08 | 3.85 M | $2.78 B |
| 09/18/2025 | $25.42 | $24.97 (-1.77%) | $25.64 | $24.80 | 2.16 M | $2.87 B |
| 09/17/2025 | $25.40 | $25.14 (-1.02%) | $26.32 | $24.75 | 2.53 M | $2.89 B |
| 09/16/2025 | $25.50 | $25.40 (-0.39%) | $25.79 | $24.98 | 2.95 M | $2.92 B |
| 09/15/2025 | $26.59 | $25.37 (-4.59%) | $26.82 | $25.33 | 2.72 M | $2.92 B |
| 09/12/2025 | $26.50 | $26.38 (-0.45%) | $27.10 | $26.34 | 2.18 M | $3.04 B |
| 09/11/2025 | $25.74 | $26.93 (4.62%) | $27.00 | $25.60 | 3.74 M | $3.10 B |
| 09/10/2025 | $25.24 | $25.51 (1.07%) | $26.07 | $25.22 | 3.36 M | $2.94 B |
| 09/09/2025 | $25.00 | $25.37 (1.48%) | $25.46 | $24.55 | 3.10 M | $2.92 B |
| 09/08/2025 | $25.36 | $25.03 (-1.3%) | $25.45 | $24.51 | 2.66 M | $2.88 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.
