U.S. Markets closed

Olin Corporation (OLN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.25+0.38 (+1.23%)
At close: 4:02PM EDT
People also watch
RGRHUNRPMSWHCEMN
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201730.8431.2930.7031.2531.251,045,600
Jul 20, 201731.1531.3330.8230.8730.871,217,600
Jul 19, 201730.6531.4130.6531.1831.181,096,600
Jul 18, 201731.2631.2730.5230.5630.561,614,900
Jul 17, 201731.3931.5831.1931.3231.321,113,100
Jul 14, 201730.8631.5230.7231.3531.351,705,200
Jul 13, 201730.9330.9630.4630.8530.852,182,000
Jul 12, 201730.3431.0930.1430.9030.901,395,200
Jul 11, 201730.1030.1829.6530.0630.061,838,000
Jul 10, 201729.9630.1529.5830.0130.011,629,900
Jul 07, 201729.6030.2029.5030.1030.101,546,300
Jul 06, 201729.9030.0929.5429.6329.632,405,500
Jul 05, 201730.3430.4629.8629.8929.892,154,300
Jul 03, 201730.5730.6930.1230.2830.28788,900
Jun 30, 201729.9930.7529.9330.2830.281,899,500
Jun 29, 201730.3430.5329.2529.8729.872,667,800
Jun 28, 201729.6230.3429.6230.2430.244,415,600
Jun 27, 201729.1929.8028.9529.3129.312,605,700
Jun 26, 201728.3129.0628.1929.0229.022,489,300
Jun 23, 201728.3128.5627.7928.2628.2615,718,000
Jun 22, 201728.6028.8027.9628.2428.242,185,900
Jun 21, 201730.1430.2728.5428.6728.673,819,600
Jun 20, 201729.5930.2929.3130.1630.163,180,500
Jun 19, 201729.8830.1029.5529.7729.771,505,900
Jun 16, 201728.9929.5428.9429.4829.482,131,500
Jun 15, 201728.9429.4628.8329.1429.141,411,000
Jun 14, 201730.4530.4729.0029.4429.442,772,500
Jun 13, 201730.5030.7930.3430.6030.601,382,800
Jun 12, 201730.6730.8030.2530.3730.371,512,500
Jun 09, 201729.8230.8529.7930.6930.692,364,600
Jun 08, 201728.9430.0728.7229.7529.751,356,800
Jun 07, 201729.1429.1428.7428.9728.971,509,800
Jun 06, 201728.7929.3428.4529.1229.121,447,500
Jun 05, 201729.2329.4728.8228.9928.991,919,300
Jun 02, 201729.8530.1529.3229.3229.322,550,600
Jun 01, 201729.3829.9029.3529.7929.791,963,200
May 31, 201729.4929.8328.6029.3429.341,709,700
May 30, 201730.1230.1529.4429.7229.721,519,000
May 26, 201730.4430.5029.9730.1530.15817,100
May 25, 201730.8431.0030.0130.3030.302,306,600
May 24, 201730.9631.2230.4230.5330.531,210,200
May 23, 201731.2031.2230.5930.8530.851,381,700
May 22, 201731.5031.5830.9131.0931.092,163,700
May 19, 201731.0531.7531.0231.2031.201,438,100
May 18, 201730.3631.0430.0930.7630.761,306,800
May 17, 201732.2632.2630.5030.6230.621,740,900
May 16, 201731.9932.3331.8832.2632.261,691,800
May 15, 201731.7132.2531.5031.8631.861,948,100
May 12, 201731.0531.9631.0431.3631.362,548,900
May 11, 201730.7130.8230.0530.7830.781,758,400
May 10, 201729.5530.7729.5530.7430.742,241,100
May 09, 201729.6929.9129.2429.5129.512,006,700
May 08, 201730.0630.0629.4829.7229.723,751,600
May 08, 20170.2 Dividend
May 05, 201729.4730.0329.3529.7229.522,706,700
May 04, 201730.7530.7528.8829.3829.184,523,800
May 03, 201731.4132.4830.2030.7330.526,829,300
May 02, 201732.3832.7331.8431.9331.722,647,800
May 01, 201732.2532.6531.7132.3432.121,846,600
Apr 28, 201732.6132.6132.1032.1331.912,142,400
Apr 27, 201733.3233.4832.5532.5832.362,252,700
Apr 26, 201733.5533.6733.1633.3033.081,761,000
Apr 25, 201733.3433.6633.2033.5433.312,005,900
Apr 24, 201732.9033.2032.7333.1432.922,042,200
Apr 21, 201732.1732.3431.7532.2232.002,277,500
Apr 20, 201731.7732.2531.5632.2232.002,675,300
Apr 19, 201731.0032.0030.8531.5531.343,686,500
Apr 18, 201730.1230.6630.0730.5530.341,401,900
Apr 17, 201730.3230.6230.1330.4030.202,247,200
Apr 13, 201730.7331.2130.2230.3030.102,040,300
Apr 12, 201730.8331.2330.1730.7830.575,918,600
Apr 11, 201731.2531.2530.3930.8930.684,144,500
Apr 10, 201731.7931.9831.2231.2631.052,576,000
Apr 07, 201731.7831.9631.4431.8031.592,990,100
Apr 06, 201731.4131.9731.2331.8731.662,588,700
Apr 05, 201732.2232.5131.2531.3231.111,867,700
Apr 04, 201732.2932.2931.7531.8431.632,224,600
Apr 03, 201733.0033.2031.9232.2832.061,854,100
Mar 31, 201732.3933.1732.2532.8732.652,245,700
Mar 30, 201732.3533.0432.2532.4432.222,454,600
Mar 29, 201733.3533.4532.1132.3732.153,371,800
Mar 28, 201732.7733.8832.7333.3433.122,559,700
Mar 27, 201731.8732.9031.7932.7832.561,217,300
Mar 24, 201733.1033.3532.3732.7732.551,527,500
Mar 23, 201732.4633.2432.1132.9732.751,890,200
Mar 22, 201732.0632.5331.5332.5232.302,163,300
Mar 21, 201733.2733.3532.0632.0731.851,629,500
Mar 20, 201733.0033.2932.6833.1132.891,125,400
Mar 17, 201733.2233.3332.9033.0732.855,055,800
Mar 16, 201733.3533.3532.6633.0732.851,907,900
Mar 15, 201732.5433.2332.3633.1332.911,478,000
Mar 14, 201732.0932.2131.6132.1331.911,694,500
Mar 13, 201731.7032.4831.3632.3832.161,735,800
Mar 10, 201731.5732.3731.5731.7031.491,655,900
Mar 09, 201731.8132.1631.2231.5631.351,695,400
Mar 08, 201731.8932.2231.7931.8831.671,908,500
Mar 07, 201731.8132.0831.5131.9331.721,486,500
Mar 06, 201731.8032.3331.4631.9931.772,180,700
Mar 03, 201731.6732.4031.6232.3432.122,665,300
Mar 02, 201732.1532.2031.6231.6731.462,051,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...