5 DAY PERFORMANCE
-13.29%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
+0.19%
6 MONTH PERFORMANCE
+7.82%
YEAR-TO-DATE PERFORMANCE
-0.10%
1 YEAR PERFORMANCE
-35.25%
Olin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $21.42 | $20.81 (-2.85%) | $22.65 | $19.71 | 9.10 M | $2.39 B |
| 01/29/2026 | $22.95 | $22.34 (-2.66%) | $23.19 | $21.77 | 5.29 M | $2.57 B |
| 01/28/2026 | $23.18 | $22.74 (-1.9%) | $23.23 | $22.11 | 4.08 M | $2.61 B |
| 01/27/2026 | $23.50 | $22.87 (-2.68%) | $23.91 | $22.87 | 3.40 M | $2.63 B |
| 01/26/2026 | $24.32 | $23.60 (-2.96%) | $24.35 | $23.51 | 2.28 M | $2.71 B |
| 01/23/2026 | $24.45 | $24.00 (-1.84%) | $24.79 | $23.98 | 2.49 M | $2.76 B |
| 01/22/2026 | $24.00 | $24.46 (1.92%) | $24.73 | $23.88 | 4.34 M | $2.81 B |
| 01/21/2026 | $22.99 | $23.84 (3.7%) | $24.26 | $22.99 | 3.31 M | $2.74 B |
| 01/20/2026 | $22.85 | $22.55 (-1.31%) | $23.09 | $22.29 | 3.62 M | $2.59 B |
| 01/16/2026 | $23.34 | $23.41 (0.3%) | $23.70 | $23.20 | 1.34 M | $2.69 B |
| 01/15/2026 | $23.90 | $23.63 (-1.13%) | $24.09 | $23.43 | 1.71 M | $2.72 B |
| 01/14/2026 | $23.64 | $23.90 (1.1%) | $24.81 | $23.41 | 2.60 M | $2.75 B |
| 01/13/2026 | $23.58 | $23.35 (-0.98%) | $24.09 | $23.01 | 2.55 M | $2.68 B |
| 01/12/2026 | $23.59 | $23.27 (-1.36%) | $23.81 | $22.96 | 2.82 M | $2.67 B |
| 01/09/2026 | $20.65 | $23.86 (15.54%) | $24.00 | $20.65 | 6.86 M | $2.74 B |
| 01/08/2026 | $21.28 | $22.56 (6.02%) | $23.07 | $20.90 | 3.12 M | $2.59 B |
| 01/07/2026 | $22.45 | $21.43 (-4.54%) | $22.69 | $21.37 | 2.58 M | $2.46 B |
| 01/06/2026 | $21.36 | $22.32 (4.49%) | $22.44 | $21.08 | 3.49 M | $2.56 B |
| 01/05/2026 | $21.71 | $21.35 (-1.66%) | $22.32 | $21.24 | 2.49 M | $2.45 B |
| 01/02/2026 | $21.10 | $21.55 (2.13%) | $21.67 | $20.80 | 1.41 M | $2.48 B |
| 12/31/2025 | $20.84 | $20.83 (-0.05%) | $21.32 | $20.81 | 2.08 M | $2.39 B |
| 12/30/2025 | $21.02 | $20.96 (-0.29%) | $21.24 | $20.88 | 1.26 M | $2.41 B |
| 12/29/2025 | $20.80 | $21.02 (1.06%) | $21.05 | $20.64 | 1.41 M | $2.42 B |
| 12/26/2025 | $20.63 | $20.89 (1.26%) | $20.90 | $20.47 | 1.08 M | $2.40 B |
| 12/24/2025 | $20.46 | $20.61 (0.73%) | $20.66 | $20.34 | 634.40 K | $2.37 B |
| 12/23/2025 | $20.70 | $20.47 (-1.11%) | $21.07 | $20.40 | 2.34 M | $2.35 B |
| 12/22/2025 | $20.45 | $20.70 (1.22%) | $21.22 | $20.45 | 1.58 M | $2.38 B |
| 12/19/2025 | $20.29 | $20.39 (0.49%) | $20.62 | $20.20 | 2.49 M | $2.34 B |
| 12/18/2025 | $20.39 | $20.57 (0.88%) | $20.74 | $20.05 | 2.40 M | $2.36 B |
| 12/17/2025 | $20.39 | $20.31 (-0.39%) | $20.71 | $20.27 | 2.30 M | $2.33 B |
| 12/16/2025 | $21.47 | $20.42 (-4.89%) | $21.50 | $20.25 | 2.88 M | $2.35 B |
| 12/15/2025 | $23.00 | $21.52 (-6.43%) | $23.44 | $21.37 | 5.08 M | $2.47 B |
| 12/12/2025 | $22.56 | $22.18 (-1.68%) | $22.94 | $22.14 | 1.98 M | $2.55 B |
| 12/11/2025 | $21.70 | $22.32 (2.86%) | $22.39 | $21.63 | 3.20 M | $2.56 B |
| 12/10/2025 | $20.73 | $21.57 (4.05%) | $21.72 | $20.40 | 2.83 M | $2.48 B |
| 12/09/2025 | $20.25 | $20.36 (0.54%) | $21.20 | $20.20 | 1.73 M | $2.34 B |
| 12/08/2025 | $20.50 | $20.10 (-1.95%) | $20.68 | $20.00 | 2.66 M | $2.31 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 |
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.
