Olin Corporation Common Stock (OLN)

Historical Prices For Olin Corporation Common Stock (OLN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	23.51	24.73	23.45	24.70	1,077,794	24.70
4/01/2025	24.00	24.15	23.40	23.79	1,375,688	23.79
3/31/2025	24.17	24.39	23.81	24.24	2,008,371	24.24
3/28/2025	25.11	25.68	24.29	24.57	1,473,963	24.57
3/27/2025	24.23	25.37	23.75	25.25	1,495,410	25.25
3/26/2025	24.75	25.02	24.35	24.76	1,227,109	24.76
3/25/2025	25.33	25.44	24.50	24.73	1,359,966	24.73
3/24/2025	25.37	25.72	24.88	25.34	1,664,125	25.34
3/21/2025	24.42	25.11	24.24	24.99	5,361,903	24.99
3/20/2025	24.87	25.15	24.28	24.88	1,500,088	24.88
3/19/2025	25.09	25.74	24.75	25.31	2,045,860	25.31
3/18/2025	25.06	25.15	24.62	25.09	1,304,898	25.09
3/17/2025	24.40	25.18	24.35	24.91	1,649,143	24.91
3/14/2025	24.18	24.67	23.90	24.64	1,529,552	24.64
3/13/2025	23.42	24.19	23.27	23.80	1,725,100	23.80
3/12/2025	24.66	24.96	23.32	23.36	2,043,753	23.36
3/11/2025	24.34	24.71	23.43	24.65	2,796,423	24.65
3/10/2025	24.38	25.00	23.93	24.07	2,093,964	24.07
3/07/2025	24.63	25.07	23.94	24.40	3,427,783	24.40
3/06/2025	24.92	25.49	24.33	24.83	2,265,747	24.83
3/05/2025	24.12	25.19	24.09	25.19	2,276,647	24.99
3/04/2025	23.45	24.07	22.98	23.57	1,897,898	23.38
3/03/2025	25.88	26.06	23.86	23.87	2,295,735	23.68
2/28/2025	25.08	25.66	24.98	25.39	2,347,913	25.19
2/27/2025	25.12	25.69	24.49	25.06	1,630,991	24.86
2/26/2025	26.74	26.80	25.77	25.79	1,911,690	25.59
2/25/2025	26.77	27.18	26.49	26.63	1,345,637	26.42
2/24/2025	26.70	26.90	26.28	26.54	1,513,951	26.33
2/21/2025	27.73	27.85	26.77	26.86	1,374,244	26.65
2/20/2025	27.79	27.98	27.27	27.56	1,195,076	27.34
2/19/2025	27.83	28.02	27.18	27.68	1,197,215	27.46
2/18/2025	27.73	28.63	27.73	28.37	1,306,555	28.14
2/14/2025	28.26	28.67	27.65	27.68	1,526,440	27.46
2/13/2025	27.80	28.26	27.39	27.87	1,541,269	27.65
2/12/2025	28.14	28.45	27.81	27.98	3,824,350	27.76
2/11/2025	27.81	28.77	27.76	28.60	1,174,084	28.37
2/10/2025	28.59	28.71	27.94	28.15	1,502,957	27.93
2/07/2025	28.49	28.60	27.66	28.22	1,565,426	28.00
2/06/2025	27.20	28.74	27.00	28.46	5,102,190	28.23
2/05/2025	27.52	27.61	26.48	26.71	2,845,790	26.50
2/04/2025	27.50	28.24	27.30	27.72	2,329,056	27.50
2/03/2025	27.95	28.64	27.15	27.75	3,130,789	27.53
1/31/2025	29.90	30.74	28.80	29.29	4,860,056	29.06
1/30/2025	32.63	32.88	31.72	32.14	1,843,298	31.88
1/29/2025	32.65	32.96	32.36	32.65	1,275,821	32.39
1/28/2025	33.33	33.68	32.52	32.60	1,318,315	32.34
1/27/2025	32.71	33.31	32.19	33.11	1,687,281	32.85
1/24/2025	33.45	33.57	32.53	32.73	1,260,301	32.47
1/23/2025	33.54	33.93	33.29	33.44	1,149,753	33.17
1/22/2025	34.51	34.52	33.47	33.57	900,854	33.30
1/21/2025	34.02	34.76	33.94	34.41	1,236,861	34.14
1/17/2025	33.72	34.25	33.52	33.77	936,831	33.50
1/16/2025	33.23	33.62	32.88	33.48	1,045,371	33.21
1/15/2025	33.55	33.81	33.30	33.52	1,214,156	33.25
1/14/2025	32.50	33.21	32.39	32.72	1,680,322	32.46
1/13/2025	30.81	31.90	30.69	31.71	1,388,905	31.46
1/10/2025	31.41	31.57	30.95	31.00	1,365,242	30.75
1/08/2025	31.68	32.06	31.13	31.79	1,552,579	31.54
1/07/2025	32.60	33.04	31.93	32.13	1,388,754	31.87
1/06/2025	32.74	33.33	32.12	32.67	1,719,538	32.41
1/03/2025	33.53	33.63	32.26	32.36	1,779,686	32.10