Olin Corporation Common Stock (OLN)

Historical Prices For Olin Corporation Common Stock (OLN)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	23.26	23.57	22.96	23.53	1,466,001	23.53
8/29/2025	22.87	23.69	22.79	23.66	1,714,790	23.66
8/28/2025	23.16	23.20	22.49	22.86	1,719,944	22.86
8/27/2025	22.85	23.44	22.77	23.29	2,699,361	23.09
8/26/2025	22.96	23.42	22.83	23.22	2,894,384	23.02
8/25/2025	23.01	23.03	22.59	22.95	1,976,278	22.75
8/22/2025	21.29	23.35	21.17	23.17	2,351,034	22.97
8/21/2025	21.09	21.30	20.75	21.03	1,127,676	20.85
8/20/2025	21.28	21.78	21.14	21.28	1,406,244	21.10
8/19/2025	21.48	21.86	21.25	21.29	1,625,961	21.11
8/18/2025	21.26	21.63	21.11	21.28	2,049,572	21.10
8/15/2025	21.46	21.92	21.29	21.30	2,078,087	21.12
8/14/2025	20.77	21.63	20.63	21.59	2,866,845	21.40
8/13/2025	19.80	21.39	19.70	21.38	3,065,367	21.20
8/12/2025	18.77	19.88	18.61	19.75	2,723,669	19.58
8/11/2025	18.90	19.09	18.16	18.73	2,889,452	18.57
8/08/2025	19.33	19.33	18.64	18.92	2,217,036	18.76
8/07/2025	18.95	19.27	18.57	19.23	3,471,248	19.06
8/06/2025	19.12	19.19	18.33	18.41	2,971,016	18.25
8/05/2025	18.78	19.41	18.74	19.01	3,147,033	18.85
8/04/2025	18.79	18.91	18.34	18.56	3,334,475	18.40
8/01/2025	18.51	18.73	18.07	18.23	3,691,281	18.07
7/31/2025	19.25	19.30	18.43	18.94	3,540,526	18.78
7/30/2025	21.47	21.62	19.19	19.30	4,811,432	19.13
7/29/2025	21.67	22.40	21.15	21.89	5,642,109	21.70
7/28/2025	21.24	21.27	20.60	20.83	3,215,004	20.65
7/25/2025	20.99	21.40	20.67	21.26	2,439,491	21.08
7/24/2025	21.29	21.46	20.48	20.72	3,488,997	20.54
7/23/2025	21.97	22.17	21.46	21.84	2,087,128	21.65
7/22/2025	20.68	21.64	20.63	21.49	2,534,588	21.31
7/21/2025	20.65	21.05	20.45	20.49	2,665,861	20.31
7/18/2025	21.01	21.04	20.11	20.38	2,336,416	20.20
7/17/2025	20.54	21.05	20.54	20.88	1,848,055	20.70
7/16/2025	20.78	20.96	19.91	20.45	2,000,807	20.27
7/15/2025	22.00	22.13	20.72	20.74	2,177,738	20.56
7/14/2025	21.63	21.98	21.50	21.77	2,375,476	21.58
7/11/2025	21.98	22.16	21.66	21.88	2,320,725	21.69
7/10/2025	22.25	23.18	22.07	22.64	3,839,036	22.45
7/09/2025	22.32	22.61	21.67	22.18	3,682,945	21.99
7/08/2025	21.17	22.65	21.17	22.22	2,790,098	22.03
7/07/2025	21.59	21.79	20.83	21.07	1,952,948	20.89
7/03/2025	22.06	22.20	21.79	21.92	979,270	21.73
7/02/2025	21.76	22.11	21.24	21.97	1,782,371	21.78
7/01/2025	20.00	21.88	19.98	21.39	3,054,932	21.21
6/30/2025	20.25	20.40	19.92	20.09	1,730,480	19.92
6/27/2025	20.28	20.67	20.17	20.43	1,828,446	20.25
6/26/2025	20.15	20.42	20.10	20.22	1,186,492	20.05
6/25/2025	20.20	20.28	19.68	19.84	1,355,454	19.67
6/24/2025	19.91	20.57	19.68	20.36	2,275,876	20.19
6/23/2025	19.14	19.63	18.96	19.63	1,518,177	19.46
6/20/2025	19.45	19.61	19.03	19.32	3,114,781	19.15
6/18/2025	19.65	20.00	19.36	19.43	1,626,689	19.26
6/17/2025	20.00	20.38	19.70	19.74	2,018,668	19.57
6/16/2025	20.79	20.80	20.08	20.30	1,512,262	20.13
6/13/2025	20.75	21.24	20.25	20.38	1,528,309	20.20
6/12/2025	21.34	21.53	21.00	21.05	1,840,922	20.87
6/11/2025	22.10	22.30	21.63	21.80	2,178,847	21.61
6/10/2025	21.22	21.99	21.02	21.93	2,076,461	21.74
6/09/2025	20.38	21.29	20.33	20.97	2,742,513	20.79
6/06/2025	20.39	20.46	19.75	19.96	2,912,909	19.79
6/05/2025	20.24	20.30	19.69	20.03	1,721,348	19.86
6/04/2025	20.31	20.33	20.00	20.12	1,330,094	19.95
6/03/2025	19.17	20.30	18.71	20.23	1,984,271	20.06