5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
-20.91%
3 MONTH PERFORMANCE
-31.04%
6 MONTH PERFORMANCE
-28.38%
YEAR-TO-DATE PERFORMANCE
-37.41%
1 YEAR PERFORMANCE
-37.96%
Olin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $33.38 | $33.77 (1.17%) | $34.20 | $33.34 | 1.57 M | $3.95 B |
| 12/26/2024 | $33.29 | $33.48 (0.57%) | $33.63 | $33.14 | 1.19 M | $3.91 B |
| 12/24/2024 | $33.11 | $33.43 (0.97%) | $33.49 | $32.90 | 534,000 | $3.91 B |
| 12/23/2024 | $33.40 | $33.13 (-0.81%) | $33.85 | $32.94 | 1.86 M | $3.87 B |
| 12/20/2024 | $33.33 | $33.45 (0.36%) | $34.27 | $33.32 | 6.06 M | $3.91 B |
| 12/19/2024 | $34.10 | $33.43 (-1.96%) | $34.51 | $33.42 | 1.99 M | $3.91 B |
| 12/18/2024 | $35.40 | $34.10 (-3.67%) | $35.71 | $34.07 | 2.00 M | $3.99 B |
| 12/17/2024 | $35.06 | $35.47 (1.17%) | $35.84 | $34.85 | 3.03 M | $4.15 B |
| 12/16/2024 | $36.74 | $35.34 (-3.81%) | $36.85 | $35.27 | 3.14 M | $4.13 B |
| 12/13/2024 | $37.60 | $37.31 (-0.77%) | $37.91 | $36.56 | 2.97 M | $4.36 B |
| 12/12/2024 | $38.83 | $38.09 (-1.91%) | $39.14 | $38.04 | 2.16 M | $4.45 B |
| 12/11/2024 | $39.32 | $38.14 (-3%) | $39.44 | $37.60 | 2.98 M | $4.46 B |
| 12/10/2024 | $41.07 | $39.07 (-4.87%) | $41.09 | $39.00 | 3.50 M | $4.57 B |
| 12/09/2024 | $42.32 | $42.19 (-0.31%) | $43.33 | $41.98 | 1.74 M | $4.93 B |
| 12/06/2024 | $41.29 | $41.27 (-0.05%) | $41.46 | $40.85 | 970,471 | $4.82 B |
| 12/05/2024 | $42.00 | $41.01 (-2.36%) | $42.01 | $40.91 | 920,414 | $4.79 B |
| 12/04/2024 | $42.25 | $41.87 (-0.9%) | $42.34 | $41.43 | 924,744 | $4.89 B |
| 12/03/2024 | $43.72 | $42.40 (-3.02%) | $43.72 | $42.23 | 1.18 M | $4.96 B |
| 12/02/2024 | $42.92 | $43.45 (1.23%) | $43.76 | $42.45 | 1.11 M | $5.08 B |
| 11/29/2024 | $42.90 | $42.59 (-0.72%) | $43.34 | $42.56 | 855,713 | $4.98 B |
| 11/27/2024 | $42.29 | $42.70 (0.97%) | $43.08 | $42.29 | 1.00 M | $4.99 B |
| 11/26/2024 | $43.07 | $42.06 (-2.35%) | $43.48 | $41.81 | 897,102 | $4.92 B |
| 11/25/2024 | $43.28 | $43.59 (0.72%) | $44.05 | $43.10 | 1.36 M | $5.10 B |
| 11/22/2024 | $42.16 | $42.87 (1.68%) | $42.98 | $42.07 | 821,148 | $5.01 B |
| 11/21/2024 | $40.91 | $42.02 (2.71%) | $42.09 | $40.74 | 1.13 M | $4.91 B |
| 11/20/2024 | $40.66 | $40.81 (0.37%) | $40.99 | $40.52 | 837,142 | $4.77 B |
| 11/19/2024 | $40.95 | $40.91 (-0.1%) | $41.10 | $40.38 | 893,251 | $4.78 B |
| 11/18/2024 | $41.51 | $41.46 (-0.12%) | $41.89 | $41.28 | 976,036 | $4.85 B |
| 11/15/2024 | $42.19 | $41.39 (-1.9%) | $42.32 | $40.91 | 1.10 M | $4.84 B |
| 11/14/2024 | $42.85 | $41.82 (-2.4%) | $42.88 | $41.40 | 1.32 M | $4.89 B |
| 11/13/2024 | $43.13 | $42.89 (-0.56%) | $43.35 | $42.49 | 1.29 M | $5.01 B |
| 11/12/2024 | $43.59 | $43.03 (-1.28%) | $43.92 | $42.95 | 1.51 M | $5.03 B |
| 11/11/2024 | $44.67 | $44.15 (-1.16%) | $44.76 | $43.77 | 1.73 M | $5.16 B |
| 11/08/2024 | $42.63 | $44.29 (3.89%) | $44.42 | $41.84 | 4.56 M | $5.18 B |
| 11/07/2024 | $43.76 | $43.10 (-1.51%) | $43.90 | $42.97 | 2.21 M | $5.04 B |
| 11/06/2024 | $43.92 | $43.62 (-0.68%) | $44.21 | $42.74 | 2.68 M | $5.10 B |
| 11/05/2024 | $41.53 | $41.77 (0.58%) | $42.14 | $41.30 | 1.73 M | $4.88 B |
| 11/04/2024 | $41.03 | $41.99 (2.34%) | $42.32 | $40.90 | 1.79 M | $4.91 B |
| 11/01/2024 | $41.22 | $40.86 (-0.87%) | $41.74 | $40.84 | 1.34 M | $4.78 B |
| 10/31/2024 | $41.16 | $41.03 (-0.32%) | $41.51 | $40.75 | 1.70 M | $4.80 B |
| 10/30/2024 | $40.74 | $41.13 (0.96%) | $41.79 | $40.74 | 1.19 M | $4.81 B |
| 10/29/2024 | $41.47 | $40.89 (-1.4%) | $41.74 | $40.84 | 1.64 M | $4.78 B |
| 10/28/2024 | $41.08 | $41.71 (1.53%) | $42.44 | $41.08 | 1.77 M | $4.88 B |
| 10/25/2024 | $41.96 | $41.43 (-1.26%) | $43.84 | $40.91 | 4.43 M | $4.84 B |
| 10/24/2024 | $45.54 | $45.04 (-1.1%) | $45.69 | $44.86 | 2.23 M | $5.27 B |
| 10/23/2024 | $45.48 | $45.10 (-0.84%) | $45.81 | $44.76 | 1.26 M | $5.27 B |
| 10/22/2024 | $45.76 | $45.76 (0%) | $45.93 | $45.17 | 1.12 M | $5.35 B |
| 10/21/2024 | $47.03 | $45.73 (-2.76%) | $47.21 | $45.66 | 847,222 | $5.35 B |
| 10/18/2024 | $47.91 | $47.00 (-1.9%) | $48.00 | $46.91 | 1.12 M | $5.57 B |
| 10/17/2024 | $47.24 | $47.41 (0.36%) | $47.55 | $46.55 | 881,839 | $5.62 B |
| 10/16/2024 | $46.98 | $47.13 (0.32%) | $47.45 | $46.70 | 1.11 M | $5.58 B |
| 10/15/2024 | $47.16 | $46.44 (-1.53%) | $47.58 | $46.40 | 1.03 M | $5.50 B |
| 10/14/2024 | $47.25 | $47.54 (0.61%) | $47.65 | $46.74 | 1.00 M | $5.63 B |
| 10/11/2024 | $46.91 | $47.41 (1.07%) | $47.80 | $46.91 | 891,252 | $5.62 B |
| 10/10/2024 | $46.63 | $47.12 (1.05%) | $47.46 | $46.26 | 1.41 M | $5.58 B |
| 10/09/2024 | $46.44 | $46.85 (0.88%) | $47.32 | $45.76 | 889,205 | $5.55 B |
| 10/08/2024 | $46.79 | $46.33 (-0.98%) | $47.00 | $45.70 | 990,911 | $5.49 B |
| 10/07/2024 | $47.53 | $47.96 (0.9%) | $48.00 | $47.34 | 719,900 | $5.68 B |
| 10/04/2024 | $47.80 | $47.98 (0.38%) | $48.48 | $47.50 | 747,600 | $5.69 B |
| 10/03/2024 | $46.58 | $47.06 (1.03%) | $47.16 | $46.10 | 920,517 | $5.58 B |
| 10/02/2024 | $47.64 | $47.04 (-1.26%) | $47.99 | $47.03 | 802,444 | $5.57 B |
| 10/01/2024 | $47.83 | $47.62 (-0.44%) | $48.12 | $47.21 | 1.08 M | $5.64 B |
| 09/30/2024 | $48.75 | $47.98 (-1.58%) | $48.80 | $47.61 | 1.82 M | $5.69 B |