Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Olin Corporation (OLN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.66+1.36 (+3.00%)
At close: 04:00PM EDT
48.00 +1.34 (+2.87%)
After hours: 06:40PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202245.9247.2445.5146.6646.662,925,500
Jun 23, 202246.7747.2644.7545.3045.302,445,300
Jun 22, 202246.7647.5845.6347.1447.143,404,300
Jun 21, 202249.4649.8348.3948.5848.582,407,600
Jun 17, 202248.3049.1447.2448.1548.154,017,400
Jun 16, 202250.0950.6348.6549.2949.293,213,000
Jun 15, 202256.2756.6050.9051.4651.466,010,000
Jun 14, 202256.0457.9755.9057.2157.212,021,200
Jun 13, 202259.4159.8056.6256.8156.813,084,200
Jun 10, 202262.6462.6460.8561.0161.012,008,400
Jun 09, 202264.3565.7063.6164.4464.441,235,600
Jun 08, 202265.3065.7664.5164.8964.89909,900
Jun 07, 202264.7066.2363.8366.0266.021,183,200
Jun 06, 202266.3566.5365.0165.1565.151,413,400
Jun 03, 202266.2066.3565.2165.7065.701,100,000
Jun 02, 202264.7567.2564.4766.9266.922,022,700
Jun 01, 202265.9066.5463.2064.3264.321,589,600
May 31, 202266.5966.9665.5165.7965.792,146,200
May 27, 202264.8266.8464.4966.8266.822,149,500
May 26, 202263.6564.7863.4664.5164.511,313,500
May 25, 202261.1063.1661.0562.7362.731,305,900
May 24, 202262.5062.5060.7462.1762.172,197,000
May 23, 202262.7363.7762.2763.6263.622,042,200
May 20, 202263.9564.3360.9062.5562.551,436,600
May 19, 202262.1064.5562.0863.3163.311,031,100
May 18, 202264.5865.3162.8063.0063.001,828,600
May 17, 202264.3865.5464.1465.2365.231,409,200
May 16, 202262.0163.5861.2962.7962.791,447,900
May 13, 202260.8263.2560.8262.5062.501,955,300
May 12, 202258.4060.5058.1660.2860.281,866,600
May 11, 202259.8162.4059.3159.4259.421,924,200
May 10, 202260.9461.6658.2959.5459.542,378,400
May 09, 202262.2462.8860.3360.6760.672,066,300
May 06, 202263.3964.3762.1363.4063.402,031,800
May 05, 202264.2765.3062.7164.1964.192,138,600
May 04, 202262.0864.7461.8964.5264.521,869,400
May 03, 202258.9662.5958.9661.9861.983,258,200
May 02, 202259.3960.7057.2158.8658.862,276,400
Apr 29, 202257.3861.5056.6657.4057.403,345,100
Apr 28, 202252.6553.6050.2753.2653.262,126,400
Apr 27, 202251.7553.1551.6552.2252.221,660,900
Apr 26, 202252.9953.4451.7752.0152.011,660,600
Apr 25, 202253.5053.9350.7653.3453.342,373,700
Apr 22, 202256.8056.9754.5854.8454.841,949,700
Apr 21, 202260.3960.4156.6857.0357.033,255,300
Apr 20, 202260.1160.9159.2259.3059.301,770,500
Apr 19, 202258.6860.0558.2859.7359.731,437,900
Apr 18, 202258.0059.0257.7158.8758.871,240,300
Apr 14, 202258.0059.2957.8158.2158.211,950,400
Apr 13, 202256.6857.9056.4957.4257.421,479,500
Apr 12, 202255.2457.2555.2456.2756.271,715,000
Apr 11, 202254.8156.3554.5754.8154.811,833,900
Apr 08, 202254.1655.8754.1655.2855.281,800,400
Apr 07, 202253.6554.5353.2353.9053.902,861,900
Apr 06, 202252.7554.2952.0654.0354.032,803,300
Apr 05, 202253.1454.2052.7653.5453.542,300,600
Apr 04, 202253.6353.6351.8352.9052.901,762,700
Apr 01, 202252.8654.3452.4553.1853.181,225,600
Mar 31, 202252.7353.5552.2852.2852.281,777,700
Mar 30, 202253.9353.9352.2552.8952.891,521,400
Mar 29, 202251.9753.5751.0253.5553.551,549,900
Mar 28, 202252.1452.1450.9151.7451.74864,700
Mar 25, 202252.7053.1651.6752.3552.351,160,700
Mar 24, 202252.9053.4652.3553.0153.011,174,400
Mar 23, 202253.3853.9552.3852.4252.421,228,000
Mar 22, 202253.5454.6153.4653.8153.811,704,900
Mar 21, 202254.1254.9552.4653.1753.172,357,100
Mar 18, 202251.6152.6251.4052.5652.563,172,600
Mar 17, 202252.0553.0951.0051.6051.602,370,300
Mar 16, 202250.8652.9950.6452.8252.822,443,700
Mar 15, 202250.1352.0549.3650.2550.252,622,100
Mar 14, 202250.0152.2949.5251.6351.632,269,700
Mar 11, 202248.2849.7548.2848.6748.671,869,500
Mar 10, 202246.6448.3446.3248.2048.201,641,900
Mar 09, 202246.2147.9245.6347.2147.212,421,700
Mar 08, 202245.2145.8144.4044.6144.612,484,700
Mar 07, 202247.7547.7844.2444.7844.782,608,700
Mar 04, 202247.8648.2946.9847.6547.651,643,000
Mar 03, 202250.5451.0548.5749.0049.001,471,400
Mar 03, 20220.2 Dividend
Mar 02, 202249.4050.9849.1850.4450.241,310,100
Mar 01, 202251.6952.0947.8748.6848.491,865,100
Feb 28, 202249.7051.7449.5651.5151.311,337,500
Feb 25, 202248.9651.1148.6650.9950.791,467,600
Feb 24, 202246.4648.9845.9048.8248.632,087,700
Feb 23, 202249.6850.1948.1348.3648.171,745,900
Feb 22, 202249.2950.6548.7649.2949.091,919,900
Feb 18, 202249.9251.0349.5349.5949.391,592,500
Feb 17, 202251.5451.9449.9150.0949.891,754,400
Feb 16, 202252.0653.1651.8152.5252.311,260,500
Feb 15, 202250.5252.7850.5252.4152.202,708,200
Feb 14, 202251.6551.8150.0250.3550.151,420,400
Feb 11, 202252.4852.7151.0751.4451.241,955,700
Feb 10, 202252.6154.1852.2852.7152.503,031,400
Feb 09, 202251.7453.6851.7453.3353.121,927,400
Feb 08, 202249.1351.3349.1051.2851.081,806,800
Feb 07, 202250.2350.2348.6548.8948.701,789,400
Feb 04, 202250.3751.0049.1449.9549.751,825,700
Feb 03, 202250.3351.5249.8550.9950.791,938,100
Feb 02, 202251.6052.0250.2050.9350.731,841,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement