-
5 DAY PERFORMANCE
+5.46% -
1 MONTH PERFORMANCE
-6.99% -
3 MONTH PERFORMANCE
+5.02% -
6 MONTH PERFORMANCE
-22.21% -
YEAR-TO-DATE PERFORMANCE
-20.13% -
1 YEAR PERFORMANCE
+0.05%
Olin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $43.76 | $43.10 (-1.51%) | $43.90 | $42.97 | 2.06 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 |
| 09/27/2024 | $48.85 | $48.97 (0.25%) | $49.60 | $48.57 | 1.78 M | $5.80 B |
| 09/26/2024 | $46.02 | $48.52 (5.43%) | $48.59 | $45.98 | 1.93 M | $5.75 B |
| 09/25/2024 | $46.03 | $45.36 (-1.46%) | $46.12 | $45.16 | 918,200 | $5.38 B |
| 09/24/2024 | $45.10 | $46.00 (2%) | $46.43 | $45.03 | 1.66 M | $5.45 B |
| 09/23/2024 | $44.49 | $44.52 (0.07%) | $44.94 | $44.15 | 2.04 M | $5.28 B |
| 09/20/2024 | $44.13 | $44.10 (-0.07%) | $44.60 | $43.50 | 5.64 M | $5.23 B |
| 09/19/2024 | $44.29 | $44.92 (1.42%) | $44.95 | $43.73 | 1.77 M | $5.32 B |
| 09/18/2024 | $43.41 | $43.07 (-0.78%) | $44.23 | $42.76 | 1.26 M | $5.10 B |
| 09/17/2024 | $43.35 | $43.52 (0.39%) | $44.05 | $43.19 | 955,944 | $5.16 B |
| 09/16/2024 | $43.06 | $43.09 (0.07%) | $43.64 | $42.42 | 1.15 M | $5.11 B |
| 09/13/2024 | $42.37 | $42.96 (1.39%) | $43.60 | $42.28 | 1.22 M | $5.09 B |
| 09/12/2024 | $40.96 | $41.82 (2.1%) | $41.85 | $40.77 | 1.08 M | $4.96 B |
| 09/11/2024 | $40.49 | $40.82 (0.82%) | $40.90 | $39.47 | 1.33 M | $4.84 B |
| 09/10/2024 | $41.31 | $40.38 (-2.25%) | $41.50 | $40.32 | 1.14 M | $4.79 B |
| 09/09/2024 | $41.51 | $41.35 (-0.39%) | $42.05 | $41.11 | 963,411 | $4.90 B |
| 09/06/2024 | $42.15 | $41.59 (-1.33%) | $42.81 | $41.40 | 724,655 | $4.93 B |
| 09/05/2024 | $42.88 | $42.27 (-1.42%) | $42.88 | $41.80 | 879,517 | $5.01 B |
| 09/04/2024 | $42.15 | $42.65 (1.19%) | $42.81 | $42.07 | 903,400 | $5.05 B |
| 09/03/2024 | $42.87 | $42.14 (-1.7%) | $43.19 | $42.01 | 976,600 | $4.99 B |
| 08/30/2024 | $43.85 | $43.67 (-0.41%) | $43.98 | $43.01 | 917,700 | $5.17 B |
| 08/29/2024 | $43.56 | $43.55 (-0.02%) | $43.99 | $43.16 | 580,200 | $5.16 B |
| 08/28/2024 | $43.69 | $43.19 (-1.14%) | $44.00 | $43.01 | 975,830 | $5.12 B |
| 08/27/2024 | $44.13 | $44.25 (0.27%) | $44.47 | $43.76 | 935,235 | $5.24 B |
| 08/26/2024 | $44.88 | $44.38 (-1.11%) | $45.29 | $44.35 | 841,735 | $5.26 B |
| 08/23/2024 | $43.18 | $44.45 (2.94%) | $44.54 | $42.73 | 824,207 | $5.27 B |
| 08/22/2024 | $43.47 | $42.77 (-1.61%) | $43.60 | $42.71 | 668,619 | $5.07 B |
| 08/21/2024 | $43.22 | $43.42 (0.46%) | $43.63 | $43.00 | 895,933 | $5.15 B |
| 08/20/2024 | $42.94 | $42.76 (-0.42%) | $43.15 | $42.17 | 1.14 M | $5.07 B |
| 08/19/2024 | $42.61 | $43.11 (1.17%) | $43.43 | $42.59 | 1.15 M | $5.11 B |
| 08/16/2024 | $41.87 | $42.57 (1.67%) | $42.60 | $41.81 | 1.28 M | $5.04 B |
| 08/15/2024 | $41.60 | $42.04 (1.06%) | $42.16 | $41.56 | 943,326 | $4.98 B |
| 08/14/2024 | $41.48 | $40.72 (-1.83%) | $41.54 | $40.43 | 1.43 M | $4.83 B |
| 08/13/2024 | $40.61 | $41.17 (1.38%) | $41.30 | $40.26 | 1.20 M | $4.88 B |
| 08/12/2024 | $40.68 | $40.50 (-0.44%) | $41.25 | $40.46 | 1.17 M | $4.80 B |
| 08/09/2024 | $41.11 | $40.65 (-1.12%) | $41.16 | $40.37 | 917,307 | $4.82 B |
| 08/08/2024 | $41.00 | $41.03 (0.07%) | $41.55 | $40.77 | 1.11 M | $4.86 B |