Olin Corporation Common Stock (OLN)

Historical Prices For Olin Corporation Common Stock (OLN)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	19.91	20.08	19.17	19.41	3,358,439	19.41
5/29/2025	20.30	20.69	19.90	20.13	1,434,643	20.13
5/28/2025	20.37	20.49	19.87	19.88	1,396,452	19.88
5/27/2025	19.80	20.61	19.62	20.40	1,638,690	20.40
5/23/2025	19.15	19.57	18.93	19.35	1,694,401	19.35
5/22/2025	19.49	19.68	19.34	19.53	1,221,001	19.53
5/21/2025	20.12	20.22	19.56	19.59	1,555,327	19.59
5/20/2025	20.74	20.84	20.36	20.42	1,229,989	20.42
5/19/2025	20.62	20.79	20.35	20.68	1,193,952	20.68
5/16/2025	21.12	21.23	20.74	21.13	1,340,649	21.13
5/15/2025	21.84	21.84	20.87	21.09	2,005,706	21.09
5/14/2025	22.24	22.44	21.70	22.04	1,554,162	21.84
5/13/2025	22.98	23.06	22.45	22.51	1,567,440	22.31
5/12/2025	22.97	23.82	22.82	22.86	1,922,425	22.65
5/09/2025	21.62	21.89	21.21	21.33	1,214,510	21.14
5/08/2025	20.74	21.58	20.51	21.41	1,642,996	21.22
5/07/2025	20.54	20.77	20.12	20.39	1,516,360	20.20
5/06/2025	20.46	20.80	19.94	20.47	2,070,064	20.28
5/05/2025	21.74	21.79	20.64	20.64	2,044,946	20.45
5/02/2025	22.75	22.75	20.86	22.20	4,142,890	22.00
5/01/2025	21.75	22.00	21.53	21.65	2,369,491	21.45
4/30/2025	21.61	21.70	21.11	21.62	1,619,640	21.42
4/29/2025	21.94	22.35	21.58	22.03	1,772,112	21.83
4/28/2025	21.95	22.42	21.54	21.87	1,673,470	21.67
4/25/2025	21.79	22.15	21.69	22.00	1,098,474	21.80
4/24/2025	21.28	22.38	20.95	22.23	1,412,808	22.03
4/23/2025	22.52	22.75	21.00	21.12	1,958,849	20.93
4/22/2025	21.41	21.77	21.05	21.61	1,914,485	21.41
4/21/2025	20.55	20.93	20.22	20.89	1,307,182	20.70
4/17/2025	20.63	21.17	20.44	20.89	1,363,099	20.70
4/16/2025	20.32	20.75	19.97	20.37	1,106,950	20.19
4/15/2025	20.58	20.69	20.05	20.25	1,042,998	20.07
4/14/2025	20.92	21.16	20.37	20.88	1,561,167	20.69
4/11/2025	19.24	20.60	19.01	20.43	2,495,675	20.24
4/10/2025	21.12	21.33	19.05	19.64	2,812,338	19.46
4/09/2025	17.79	22.28	17.74	21.98	4,405,083	21.78
4/08/2025	20.09	20.40	17.66	17.96	2,698,693	17.80
4/07/2025	19.25	20.19	18.33	19.17	3,317,966	19.00
4/04/2025	20.95	20.99	19.34	20.10	3,100,723	19.92
4/03/2025	23.61	23.67	22.03	22.06	2,144,860	21.86
4/02/2025	23.51	24.73	23.45	24.70	1,077,794	24.48
4/01/2025	24.00	24.15	23.40	23.79	1,375,688	23.57
3/31/2025	24.17	24.39	23.81	24.24	2,008,371	24.02
3/28/2025	25.11	25.68	24.29	24.57	1,473,963	24.35
3/27/2025	24.23	25.37	23.75	25.25	1,495,410	25.02
3/26/2025	24.75	25.02	24.35	24.76	1,227,109	24.54
3/25/2025	25.33	25.44	24.50	24.73	1,359,966	24.51
3/24/2025	25.37	25.72	24.88	25.34	1,664,125	25.11
3/21/2025	24.42	25.11	24.24	24.99	5,361,903	24.76
3/20/2025	24.87	25.15	24.28	24.88	1,500,088	24.65
3/19/2025	25.09	25.74	24.75	25.31	2,045,860	25.08
3/18/2025	25.06	25.15	24.62	25.09	1,304,898	24.86
3/17/2025	24.40	25.18	24.35	24.91	1,649,143	24.68
3/14/2025	24.18	24.67	23.90	24.64	1,529,552	24.42
3/13/2025	23.42	24.19	23.27	23.80	1,725,100	23.58
3/12/2025	24.66	24.96	23.32	23.36	2,043,753	23.15
3/11/2025	24.34	24.71	23.43	24.65	2,796,423	24.43
3/10/2025	24.38	25.00	23.93	24.07	2,093,964	23.85
3/07/2025	24.63	25.07	23.94	24.40	3,427,783	24.18
3/06/2025	24.92	25.49	24.33	24.83	2,265,747	24.60
3/05/2025	24.12	25.19	24.09	25.19	2,276,647	24.76
3/04/2025	23.45	24.07	22.98	23.57	1,897,898	23.17
3/03/2025	25.88	26.06	23.86	23.87	2,295,735	23.47