MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OLN — Olin Corp.
NYSEOlin Corp.
$15.92
-0.29(-1.79%)
- O
- 16.10
- H
- 16.28
- L
- 15.76
- V
- 3.96M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$15.92
Period Return-27.64%
Period High$30.46
Period Low$14.95
Avg Daily Volume2.76M
Total Trading Days365
OLN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $16.10 | $16.28 | $15.76 | $15.92 | $-0.29 | -1.79% | 3,963,905 | $15.94 | $15.76 $16.28 |
| Oct 6, 2026 | $16.17 | $16.32 | $15.95 | $16.21 | $-0.06 | -0.37% | 3,863,498 | $16.18 | $15.95 $16.32 |
| Oct 5, 2026 | $16.02 | $16.65 | $15.53 | $16.27 | +$0.37 | +2.33% | 22,316,915 | $16.27 | $15.53 $16.65 |
| Oct 2, 2026 | $15.88 | $16.19 | $15.74 | $15.90 | $-0.06 | -0.38% | 3,921,784 | $15.93 | $15.74 $16.19 |
| Oct 1, 2026 | $15.04 | $15.99 | $14.95 | $15.96 | +$0.46 | +2.97% | 4,776,474 | $15.64 | $14.95 $15.99 |
| Sep 30, 2026 | $15.52 | $15.60 | $15.38 | $15.50 | +$0.07 | +0.45% | 3,707,946 | $15.49 | $15.38 $15.60 |
| Sep 29, 2026 | $16.01 | $16.17 | $15.38 | $15.43 | $-0.62 | -3.86% | 3,696,005 | $15.61 | $15.38 $16.17 |
| Sep 28, 2026 | $16.40 | $16.59 | $16.03 | $16.05 | $-0.35 | -2.13% | 2,447,690 | $16.20 | $16.03 $16.59 |
| Sep 25, 2026 | $16.26 | $16.45 | $16.09 | $16.40 | +$0.14 | +0.86% | 1,684,936 | $16.33 | $16.09 $16.45 |
| Sep 24, 2026 | $16.77 | $16.93 | $16.23 | $16.26 | $-0.51 | -3.04% | 2,189,470 | $16.40 | $16.23 $16.93 |
| Sep 23, 2026 | $16.98 | $17.19 | $16.75 | $16.77 | $-0.05 | -0.30% | 1,793,075 | $16.93 | $16.75 $17.19 |
| Sep 22, 2026 | $16.59 | $17.11 | $16.59 | $16.82 | +$0.28 | +1.69% | 2,099,078 | $16.89 | $16.59 $17.11 |
| Sep 21, 2026 | $16.84 | $16.87 | $16.35 | $16.54 | $-0.30 | -1.78% | 2,641,026 | $16.55 | $16.35 $16.87 |
| Sep 18, 2026 | $16.89 | $17.12 | $16.67 | $16.84 | $-0.17 | -1.00% | 3,944,406 | $16.81 | $16.67 $17.12 |
| Sep 17, 2026 | $17.15 | $17.32 | $16.92 | $17.01 | $-0.01 | -0.06% | 3,066,161 | $17.12 | $16.92 $17.32 |
| Sep 16, 2026 | $17.10 | $17.37 | $16.88 | $17.02 | $-0.12 | -0.70% | 2,591,588 | $17.12 | $16.88 $17.37 |
| Sep 15, 2026 | $17.07 | $17.15 | $16.68 | $17.14 | +$0.26 | +1.54% | 3,001,237 | $17.02 | $16.68 $17.15 |
| Sep 14, 2026 | $17.46 | $17.46 | $16.86 | $16.88 | $-0.32 | -1.86% | 1,977,229 | $17.01 | $16.86 $17.46 |
| Sep 11, 2026 | $17.51 | $17.69 | $17.11 | $17.20 | $-0.11 | -0.64% | 2,378,763 | $17.30 | $17.11 $17.69 |
| Sep 10, 2026 | $17.62 | $17.78 | $17.11 | $17.31 | $-0.15 | -0.86% | 1,805,000 | $17.31 | $17.11 $17.78 |
| Sep 9, 2026 | $18.05 | $18.29 | $17.43 | $17.46 | $-0.43 | -2.40% | 2,618,868 | $17.58 | $17.43 $18.29 |
| Sep 8, 2026 | $17.55 | $18.10 | $17.39 | $17.89 | +$0.52 | +2.99% | 3,195,230 | $17.83 | $17.39 $18.10 |
| Sep 4, 2026 | $16.80 | $17.58 | $16.73 | $17.37 | +$0.40 | +2.36% | 2,463,991 | $17.39 | $16.73 $17.58 |
| Sep 3, 2026 | $17.80 | $17.85 | $16.86 | $16.97 | $-0.69 | -3.91% | 2,715,259 | $17.05 | $16.86 $17.85 |
| Sep 2, 2026 | $17.07 | $17.87 | $17.07 | $17.66 | +$0.53 | +3.09% | 2,034,745 | $17.68 | $17.07 $17.87 |
| Sep 1, 2026 | $17.26 | $17.40 | $16.99 | $17.13 | $-0.27 | -1.55% | 2,175,640 | $17.20 | $16.99 $17.40 |
| Aug 31, 2026 | $17.19 | $17.48 | $17.00 | $17.40 | +$0.25 | +1.46% | 4,258,334 | $17.31 | $17.00 $17.48 |
| Aug 28, 2026 | $17.48 | $17.72 | $17.01 | $17.15 | $-0.13 | -0.75% | 3,342,645 | $17.20 | $17.01 $17.72 |
| Aug 27, 2026 | $17.24 | $17.38 | $17.01 | $17.28 | $-0.24 | -1.37% | 2,883,093 | $17.26 | $17.01 $17.38 |
| Aug 26, 2026 | $17.34 | $17.54 | $17.11 | $17.52 | +$0.15 | +0.86% | 2,933,543 | $17.37 | $17.11 $17.54 |