OLN - Olin Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201832.9833.3132.5732.6732.671,575,900
Feb 15, 201833.5133.6032.4033.2333.232,304,300
Feb 14, 201831.9332.8531.8332.7232.721,584,500
Feb 13, 201831.3232.4831.1432.2732.272,617,300
Feb 12, 201830.8131.6030.6031.3231.324,755,600
Feb 09, 201831.0831.2329.5730.5530.555,852,400
Feb 08, 201832.8933.3530.7730.9730.975,495,900
Feb 08, 20180.2 Dividend
Feb 07, 201835.2435.9033.1533.2533.055,164,400
Feb 06, 201834.8735.9534.5035.9535.734,451,900
Feb 05, 201835.8636.5634.7535.4035.193,478,400
Feb 02, 201836.7737.0436.0336.0635.842,513,800
Feb 01, 201837.0637.7336.7336.9536.731,171,000
Jan 31, 201837.2538.1336.9037.2837.061,915,300
Jan 30, 201837.2737.6236.8836.8936.671,020,500
Jan 29, 201837.6637.9037.2537.6637.432,564,700
Jan 26, 201838.0738.4037.4937.6937.461,620,300
Jan 25, 201837.6938.7537.6938.0737.841,343,300
Jan 24, 201836.9438.5636.7537.3937.172,000,700
Jan 23, 201836.9136.9136.1236.3736.151,732,800
Jan 22, 201836.7037.2536.6836.9436.721,311,200
Jan 19, 201836.8237.0636.1936.8836.661,293,200
Jan 18, 201836.5036.9236.1436.6436.422,027,200
Jan 17, 201837.9838.2936.0436.5036.283,157,000
Jan 16, 201838.1838.3437.2937.7537.521,565,800
Jan 12, 201838.0738.1337.4738.0737.841,445,400
Jan 11, 201837.4938.1637.3337.9537.721,788,300
Jan 10, 201837.6637.6736.7237.3137.092,303,300
Jan 09, 201838.5738.6137.6637.7537.522,469,200
Jan 08, 201838.7038.8438.2638.3038.072,111,400
Jan 05, 201837.9538.8037.7838.6038.371,616,200
Jan 04, 201837.7438.0837.6237.7337.501,576,000
Jan 03, 201837.0237.6236.6237.4137.181,981,800
Jan 02, 201835.7036.7535.5336.6236.401,617,400
Dec 29, 201735.8035.8935.3535.5835.371,358,700
Dec 28, 201735.3335.6234.9335.6235.41834,700
Dec 27, 201735.0735.3934.9135.2235.01962,000
Dec 26, 201734.2634.9834.1234.9534.74838,600
Dec 22, 201734.9034.9134.5134.5934.38844,300
Dec 21, 201734.9335.0034.5934.7234.511,113,600
Dec 20, 201734.2235.2534.0534.9334.721,926,900
Dec 19, 201734.2334.3433.9234.0333.831,183,600
Dec 18, 201734.0834.3634.0834.2334.02911,700
Dec 15, 201733.7634.0033.3433.8733.673,038,900
Dec 14, 201734.3834.4533.5733.7033.501,312,700
Dec 13, 201734.3934.6934.3234.3834.171,510,600
Dec 12, 201735.0535.0934.2234.2934.082,518,100
Dec 11, 201734.8035.0634.4434.8534.641,767,800
Dec 08, 201735.5035.5734.7734.7934.581,029,600
Dec 07, 201735.3935.6935.1535.3335.12966,800
Dec 06, 201734.8835.4434.5435.3135.101,782,400
Dec 05, 201734.5835.4834.2734.9634.751,590,800
Dec 04, 201735.4735.5334.3934.5834.371,865,900
Dec 01, 201735.7735.8134.1934.9834.771,581,700
Nov 30, 201735.5035.7535.2735.6435.431,147,300
Nov 29, 201735.9435.9434.9035.3335.121,535,800
Nov 28, 201736.7536.7935.9135.9635.741,443,800
Nov 27, 201736.8036.8936.4336.6936.47752,300
Nov 24, 201737.1337.1436.5936.8536.63384,000
Nov 22, 201737.1537.2636.7036.9236.70958,200
Nov 21, 201736.4937.2236.0737.1536.931,495,400
Nov 20, 201736.2336.3035.9636.2436.02679,900
Nov 17, 201736.0636.3435.6436.2336.012,066,500
Nov 16, 201735.5236.5335.4536.0735.851,358,700
Nov 15, 201735.3435.6234.8035.3635.152,036,700
Nov 14, 201736.4336.6835.5635.6035.391,389,900
Nov 13, 201736.1936.6336.0236.5436.321,069,100
Nov 10, 201736.0037.3336.0036.5436.321,809,000
Nov 09, 201736.2136.7735.6736.1935.971,126,500
Nov 09, 20170.2 Dividend
Nov 08, 201735.9236.7735.7436.7736.351,398,400
Nov 07, 201735.8136.1635.4135.9435.53931,300
Nov 06, 201735.7236.2035.7135.8635.451,495,700
Nov 03, 201735.8436.0035.2735.4735.061,621,200
Nov 02, 201736.3236.3235.1535.7835.372,029,100
Nov 01, 201736.9537.5236.0836.2035.792,012,000
Oct 31, 201736.0537.4635.5136.5336.113,384,100
Oct 30, 201735.1636.1035.1235.7335.321,982,800
Oct 27, 201735.2635.5334.7735.4035.00913,400
Oct 26, 201735.3835.6635.1735.3534.951,271,600
Oct 25, 201735.3535.5034.8735.4235.021,282,600
Oct 24, 201734.6835.4934.6835.3134.911,086,500
Oct 23, 201735.0335.0834.4634.5534.161,979,700
Oct 20, 201735.1735.3834.9435.1334.732,598,100
Oct 19, 201734.0235.1333.8635.1034.701,792,600
Oct 18, 201734.9235.0434.1234.2533.862,948,600
Oct 17, 201735.3935.6134.7634.8134.411,947,900
Oct 16, 201735.6635.7634.9935.4635.052,114,000
Oct 13, 201736.0236.0235.4535.5435.131,160,400
Oct 12, 201735.6035.7235.4135.5135.10987,900
Oct 11, 201735.8736.0435.5535.7235.311,465,800
Oct 10, 201736.6836.7335.8536.0535.641,698,900
Oct 09, 201736.7136.7536.1936.4736.051,748,100
Oct 06, 201736.4236.8336.3036.6136.191,499,100
Oct 05, 201736.5736.7036.1636.6836.261,140,000
Oct 04, 201736.5936.7636.3136.4035.981,090,900
Oct 03, 201736.5136.8436.1936.5136.091,694,000
Oct 02, 201734.8036.5934.7536.5236.104,290,200
Sep 29, 201734.5334.8334.2234.2533.862,078,100
Sep 28, 201733.9834.8533.7634.5334.142,692,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...