OLN - OLIN Corp
27.74
-0.650 -2.343%
Share volume: 1,783,135
Last Updated: 05-14-2026
Chemicals/Chemicals And Allied Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$28.39
-0.45
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $28.42 | $28.42 | $28.45 | $28.45 | $27.66 | $27.66 | $27.74 | $27.74 | 1,783,135 | $1,783,135.00 |
| 05-13-2026 | $27.88 | $27.68 | $28.90 | $28.70 | $27.50 | $27.31 | $28.39 | $28.19 | 2,156,354 | $2,156,354.00 |
| 05-12-2026 | $28.58 | $28.38 | $28.74 | $28.54 | $27.50 | $27.31 | $27.59 | $27.40 | 2,851,441 | $2,851,441.00 |
| 05-11-2026 | $27.34 | $27.15 | $28.95 | $28.75 | $27.09 | $26.90 | $28.42 | $28.22 | 2,223,965 | $2,223,965.00 |
| 05-08-2026 | $27.17 | $27.17 | $28.23 | $28.23 | $26.65 | $26.65 | $26.84 | $26.84 | 2,869,517 | $2,869,517.00 |
| 05-07-2026 | $28.28 | $28.28 | $28.50 | $28.50 | $26.54 | $26.54 | $26.76 | $26.76 | 2,512,290 | $2,512,290.00 |
| 05-06-2026 | $28.02 | $28.02 | $28.90 | $28.90 | $27.28 | $27.28 | $28.80 | $28.80 | 2,854,042 | $2,854,042.00 |
| 05-05-2026 | $28.35 | $28.35 | $29.26 | $29.26 | $28.04 | $28.04 | $28.71 | $28.71 | 2,530,125 | $2,530,125.00 |
| 05-04-2026 | $28.75 | $28.75 | $29.00 | $29.00 | $28.08 | $28.08 | $28.69 | $28.69 | 2,094,925 | $2,094,925.00 |
| 05-01-2026 | $28.64 | $28.64 | $28.95 | $28.95 | $28.00 | $28.00 | $28.61 | $28.61 | 2,035,013 | $2,035,013.00 |