Olin Corporation Common Stock (OLN)

29.82Last Price

-2.32 (-7.23%)Change

Olin Corporation is a global manufacturer and distributor of chemical products and ammunition

The company primarily produces chlorine, caustic soda, and other chemical derivatives that are essential for various industrial applications, including water treatment, pharmaceuticals, and agriculture. Additionally, Olin is recognized for its significant presence in the ammunition market, providing products for sporting, law enforcement, and defense sectors. With a focus on innovation and sustainability, Olin continually seeks to improve its product offerings while meeting the evolving needs of its customers in diverse industries worldwide.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	32.63	32.88	31.72	32.14	1,843,298	32.14
1/29/2025	32.65	32.96	32.36	32.65	1,275,821	32.65
1/28/2025	33.33	33.68	32.52	32.60	1,318,315	32.60
1/27/2025	32.71	33.31	32.19	33.11	1,687,281	33.11
1/24/2025	33.45	33.57	32.53	32.73	1,260,301	32.73
1/23/2025	33.54	33.93	33.29	33.44	1,149,753	33.44
1/22/2025	34.51	34.52	33.47	33.57	900,854	33.57
1/21/2025	34.02	34.76	33.94	34.41	1,236,861	34.41
1/17/2025	33.72	34.25	33.52	33.77	936,831	33.77
1/16/2025	33.23	33.62	32.88	33.48	1,045,371	33.48
1/15/2025	33.55	33.81	33.30	33.52	1,214,156	33.52
1/14/2025	32.50	33.21	32.39	32.72	1,680,322	32.72
1/13/2025	30.81	31.90	30.69	31.71	1,388,905	31.71
1/10/2025	31.41	31.57	30.95	31.00	1,365,242	31.00
1/08/2025	31.68	32.06	31.13	31.79	1,552,579	31.79
1/07/2025	32.60	33.04	31.93	32.13	1,388,754	32.13
1/06/2025	32.74	33.33	32.12	32.67	1,719,538	32.67
1/03/2025	33.53	33.63	32.26	32.36	1,779,686	32.36
1/02/2025	34.06	34.68	33.46	33.52	1,765,940	33.52
12/31/2024	33.15	0.00	33.80	33.80	0	33.80
12/30/2024	33.65	33.77	32.95	33.15	1,337,331	33.15
12/27/2024	33.38	34.20	33.34	33.77	1,605,485	33.77
12/26/2024	33.29	33.63	33.14	33.48	1,193,755	33.48
12/24/2024	33.11	33.49	32.90	33.43	533,950	33.43
12/23/2024	33.40	33.85	32.94	33.13	1,863,628	33.13
12/20/2024	33.33	34.27	33.32	33.45	6,063,466	33.45
12/19/2024	34.10	34.51	33.46	33.60	1,309,678	33.60
12/18/2024	35.40	35.71	34.07	34.10	2,003,906	34.10
12/17/2024	35.06	35.84	34.84	35.47	3,033,089	35.47
12/16/2024	36.74	36.85	35.27	35.34	3,137,782	35.34
12/13/2024	37.60	37.91	36.56	37.31	2,965,336	37.31
12/12/2024	38.83	39.14	38.04	38.09	2,158,400	38.09
12/11/2024	39.32	39.44	37.60	38.14	2,984,901	38.14
12/10/2024	41.07	41.09	39.00	39.07	3,503,787	39.07
12/09/2024	42.32	43.33	41.98	42.19	1,737,397	42.19
12/06/2024	41.29	41.46	40.85	41.27	970,471	41.27
12/05/2024	42.00	42.01	40.91	41.01	966,317	41.01
12/04/2024	42.25	42.34	41.43	41.87	924,743	41.87
12/03/2024	43.72	43.72	42.23	42.40	1,180,156	42.40
12/02/2024	42.92	43.76	42.45	43.45	1,109,900	43.45
11/29/2024	42.90	43.34	42.55	42.59	855,713	42.59
11/27/2024	42.29	43.08	42.29	42.70	1,000,610	42.70
11/26/2024	43.07	43.48	41.81	42.06	880,389	42.06
11/25/2024	43.28	44.05	43.09	43.59	1,357,930	43.59
11/22/2024	42.16	42.98	42.07	42.87	821,149	42.87
11/21/2024	40.91	42.09	40.74	42.02	1,130,689	42.02
11/20/2024	40.66	40.99	40.52	40.81	837,032	40.81
11/19/2024	40.95	41.10	40.38	40.91	893,241	40.91
11/18/2024	41.51	41.89	41.28	41.46	976,036	41.46
11/15/2024	42.19	42.32	40.91	41.39	1,100,349	41.39
11/14/2024	42.85	42.88	41.40	41.82	1,322,457	41.82
11/13/2024	43.13	43.35	42.49	42.89	1,297,330	42.89
11/12/2024	43.59	43.92	42.95	43.03	1,508,095	43.03
11/11/2024	44.67	44.76	43.77	44.15	1,729,655	44.15
11/08/2024	42.63	44.42	41.84	44.29	4,563,380	44.29
11/07/2024	43.76	43.90	42.97	43.10	2,212,946	43.10
11/06/2024	43.92	44.21	42.74	43.62	2,682,796	43.62
11/05/2024	41.53	42.13	41.30	41.77	1,726,179	41.77
11/04/2024	41.03	42.31	40.90	41.99	1,787,462	41.99
11/01/2024	41.22	41.73	40.84	40.86	1,336,983	40.86
10/31/2024	41.16	41.51	40.75	41.03	1,701,661	41.03