OLN - Olin Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202018.1518.1517.6817.8517.853,949,700
Jan 16, 202017.5018.0617.4418.0018.002,582,300
Jan 15, 202016.8817.3616.7317.3417.342,701,500
Jan 14, 202016.6817.2116.6617.1817.181,848,600
Jan 13, 202016.4116.7816.2716.7116.712,046,800
Jan 10, 202016.5716.7116.3916.3916.392,230,900
Jan 09, 202016.7016.7816.2516.5316.532,093,600
Jan 08, 202016.8016.8616.2616.6916.692,706,200
Jan 07, 202016.6616.9316.4716.8316.831,843,400
Jan 06, 202016.7017.0016.5916.8116.812,301,500
Jan 03, 202016.9717.0316.6616.7416.741,979,400
Jan 02, 202017.3617.4817.0417.0917.091,495,200
Dec 31, 201917.0617.3217.0417.2517.251,869,100
Dec 30, 201917.2517.4117.1817.1917.191,279,800
Dec 27, 201917.6017.6017.2017.2317.231,376,100
Dec 26, 201917.6017.6417.3817.5517.55991,900
Dec 24, 201917.5717.7017.5117.6517.65767,000
Dec 23, 201917.3017.5517.2517.4917.491,337,100
Dec 20, 201917.5417.5417.1917.3917.394,920,000
Dec 19, 201917.4017.5217.3617.4817.481,647,800
Dec 18, 201917.0317.4916.9517.4317.431,272,800
Dec 17, 201917.4417.5217.0117.0717.071,917,500
Dec 16, 201917.3217.7317.2217.4517.452,406,700
Dec 13, 201917.9117.9217.0217.1517.152,660,400
Dec 12, 201917.3317.8417.2317.8017.802,486,900
Dec 11, 201917.2617.6817.1717.3417.341,562,100
Dec 10, 201917.2617.4317.0917.1517.151,715,700
Dec 09, 201917.3017.4717.2317.4017.401,794,600
Dec 06, 201917.0017.3317.0017.2217.222,203,500
Dec 05, 201916.9517.1016.6616.8216.821,248,900
Dec 04, 201917.0017.3716.8416.8516.851,699,100
Dec 03, 201916.9717.0816.7216.8716.872,346,100
Dec 02, 201917.7017.8817.3117.3217.322,688,300
Nov 29, 201917.3817.6317.3217.5217.521,119,000
Nov 27, 201917.3317.5117.2017.5117.511,615,000
Nov 26, 201917.4018.3517.1317.3417.341,865,500
Nov 25, 201916.9517.5316.8717.4117.412,767,600
Nov 22, 201916.8917.1416.7516.8616.861,766,600
Nov 21, 201917.0017.1216.7516.8616.862,016,600
Nov 20, 201917.0017.3216.7616.9016.903,701,200
Nov 19, 201917.5617.5616.9617.1217.121,942,900
Nov 18, 201917.7917.8617.3217.4917.492,082,500
Nov 15, 201918.3418.3817.9117.9617.961,424,400
Nov 14, 201918.0618.4118.0518.1918.191,357,200
Nov 13, 201918.4218.6618.0618.2118.213,000,300
Nov 12, 201919.3819.3818.5418.6918.692,773,100
Nov 11, 201919.1519.3418.9519.3219.321,889,800
Nov 08, 201918.9219.3618.6219.3519.351,729,900
Nov 08, 20190.2 Dividend
Nov 07, 201918.9019.2618.6719.1518.953,614,100
Nov 06, 201919.2619.3518.3918.4718.282,930,000
Nov 05, 201918.9219.8218.8519.2819.084,007,200
Nov 04, 201918.0418.7617.9918.7218.523,615,500
Nov 01, 201917.9019.1817.8718.2918.105,474,000
Oct 31, 201919.2119.2118.2718.3418.153,196,200
Oct 30, 201919.1519.2918.7319.2819.081,703,900
Oct 29, 201919.3019.4819.0119.1818.981,885,100
Oct 28, 201919.2819.7119.2419.4219.222,493,600
Oct 25, 201918.3019.2418.0819.1618.962,523,100
Oct 24, 201918.6618.7418.0518.4118.221,115,700
Oct 23, 201918.6718.7018.4218.4618.271,805,600
Oct 22, 201918.3018.7817.7318.5518.362,156,100
Oct 21, 201918.4418.6118.0718.3418.151,604,000
Oct 18, 201918.1518.4918.0118.2018.012,270,100
Oct 17, 201917.7418.3117.7418.0417.852,093,700
Oct 16, 201918.3118.7418.2118.2518.061,635,400
Oct 15, 201918.4718.4718.0718.2818.093,160,100
Oct 14, 201918.7018.7218.2718.5018.311,557,400
Oct 11, 201918.7519.2118.6018.9818.782,726,500
Oct 10, 201917.6918.2917.5518.1918.002,528,500
Oct 09, 201917.5517.6817.3217.5417.362,228,100
Oct 08, 201917.7417.8817.5517.6317.451,870,300
Oct 07, 201917.7818.2017.6717.9917.802,785,600
Oct 04, 201917.5817.8817.4017.8617.671,293,000
Oct 03, 201917.5417.7117.1917.5717.391,846,200
Oct 02, 201917.5217.9117.3417.7817.593,739,100
Oct 01, 201918.8319.1717.8417.9217.732,580,000
Sep 30, 201918.8418.9618.4118.7218.522,662,800
Sep 27, 201918.6519.0718.6218.7518.551,438,100
Sep 26, 201918.7618.7818.5418.5818.391,663,000
Sep 25, 201918.1818.9418.1618.8818.681,849,900
Sep 24, 201918.8919.1018.0818.3118.122,747,500
Sep 23, 201918.3619.1018.1018.9418.742,253,400
Sep 20, 201918.6318.8718.5218.6318.443,023,200
Sep 19, 201918.4319.0918.4218.5818.392,580,600
Sep 18, 201918.5218.7018.1618.3918.202,525,900
Sep 17, 201918.9519.0218.5918.6518.462,321,700
Sep 16, 201919.0019.3218.8219.2819.083,236,500
Sep 13, 201918.9019.2618.6618.8318.633,879,800
Sep 12, 201919.4519.6018.7118.7218.523,120,200
Sep 11, 201918.9819.6018.5219.4819.283,003,100
Sep 10, 201918.4918.8118.1818.7718.572,487,700
Sep 09, 201917.2018.4017.0818.3918.203,376,600
Sep 06, 201917.1617.3817.0117.0716.891,806,700
Sep 05, 201916.9417.2616.8817.1216.942,259,100
Sep 04, 201916.9317.1316.6116.7216.552,038,800
Sep 03, 201916.6716.7216.2016.6516.485,034,300
Aug 30, 201916.8117.0916.8016.9816.803,176,300
Aug 29, 201916.1616.7316.1616.6516.483,328,100
Aug 28, 201915.5216.1415.4515.9315.761,962,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...