Mail

OLN - Olin Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 17, 2020	18.15	18.15	17.68	17.85	17.85	3,949,700
Jan 16, 2020	17.50	18.06	17.44	18.00	18.00	2,582,300
Jan 15, 2020	16.88	17.36	16.73	17.34	17.34	2,701,500
Jan 14, 2020	16.68	17.21	16.66	17.18	17.18	1,848,600
Jan 13, 2020	16.41	16.78	16.27	16.71	16.71	2,046,800
Jan 10, 2020	16.57	16.71	16.39	16.39	16.39	2,230,900
Jan 09, 2020	16.70	16.78	16.25	16.53	16.53	2,093,600
Jan 08, 2020	16.80	16.86	16.26	16.69	16.69	2,706,200
Jan 07, 2020	16.66	16.93	16.47	16.83	16.83	1,843,400
Jan 06, 2020	16.70	17.00	16.59	16.81	16.81	2,301,500
Jan 03, 2020	16.97	17.03	16.66	16.74	16.74	1,979,400
Jan 02, 2020	17.36	17.48	17.04	17.09	17.09	1,495,200
Dec 31, 2019	17.06	17.32	17.04	17.25	17.25	1,869,100
Dec 30, 2019	17.25	17.41	17.18	17.19	17.19	1,279,800
Dec 27, 2019	17.60	17.60	17.20	17.23	17.23	1,376,100
Dec 26, 2019	17.60	17.64	17.38	17.55	17.55	991,900
Dec 24, 2019	17.57	17.70	17.51	17.65	17.65	767,000
Dec 23, 2019	17.30	17.55	17.25	17.49	17.49	1,337,100
Dec 20, 2019	17.54	17.54	17.19	17.39	17.39	4,920,000
Dec 19, 2019	17.40	17.52	17.36	17.48	17.48	1,647,800
Dec 18, 2019	17.03	17.49	16.95	17.43	17.43	1,272,800
Dec 17, 2019	17.44	17.52	17.01	17.07	17.07	1,917,500
Dec 16, 2019	17.32	17.73	17.22	17.45	17.45	2,406,700
Dec 13, 2019	17.91	17.92	17.02	17.15	17.15	2,660,400
Dec 12, 2019	17.33	17.84	17.23	17.80	17.80	2,486,900
Dec 11, 2019	17.26	17.68	17.17	17.34	17.34	1,562,100
Dec 10, 2019	17.26	17.43	17.09	17.15	17.15	1,715,700
Dec 09, 2019	17.30	17.47	17.23	17.40	17.40	1,794,600
Dec 06, 2019	17.00	17.33	17.00	17.22	17.22	2,203,500
Dec 05, 2019	16.95	17.10	16.66	16.82	16.82	1,248,900
Dec 04, 2019	17.00	17.37	16.84	16.85	16.85	1,699,100
Dec 03, 2019	16.97	17.08	16.72	16.87	16.87	2,346,100
Dec 02, 2019	17.70	17.88	17.31	17.32	17.32	2,688,300
Nov 29, 2019	17.38	17.63	17.32	17.52	17.52	1,119,000
Nov 27, 2019	17.33	17.51	17.20	17.51	17.51	1,615,000
Nov 26, 2019	17.40	18.35	17.13	17.34	17.34	1,865,500
Nov 25, 2019	16.95	17.53	16.87	17.41	17.41	2,767,600
Nov 22, 2019	16.89	17.14	16.75	16.86	16.86	1,766,600
Nov 21, 2019	17.00	17.12	16.75	16.86	16.86	2,016,600
Nov 20, 2019	17.00	17.32	16.76	16.90	16.90	3,701,200
Nov 19, 2019	17.56	17.56	16.96	17.12	17.12	1,942,900
Nov 18, 2019	17.79	17.86	17.32	17.49	17.49	2,082,500
Nov 15, 2019	18.34	18.38	17.91	17.96	17.96	1,424,400
Nov 14, 2019	18.06	18.41	18.05	18.19	18.19	1,357,200
Nov 13, 2019	18.42	18.66	18.06	18.21	18.21	3,000,300
Nov 12, 2019	19.38	19.38	18.54	18.69	18.69	2,773,100
Nov 11, 2019	19.15	19.34	18.95	19.32	19.32	1,889,800
Nov 08, 2019	18.92	19.36	18.62	19.35	19.35	1,729,900
Nov 08, 2019	0.2 Dividend
Nov 07, 2019	18.90	19.26	18.67	19.15	18.95	3,614,100
Nov 06, 2019	19.26	19.35	18.39	18.47	18.28	2,930,000
Nov 05, 2019	18.92	19.82	18.85	19.28	19.08	4,007,200
Nov 04, 2019	18.04	18.76	17.99	18.72	18.52	3,615,500
Nov 01, 2019	17.90	19.18	17.87	18.29	18.10	5,474,000
Oct 31, 2019	19.21	19.21	18.27	18.34	18.15	3,196,200
Oct 30, 2019	19.15	19.29	18.73	19.28	19.08	1,703,900
Oct 29, 2019	19.30	19.48	19.01	19.18	18.98	1,885,100
Oct 28, 2019	19.28	19.71	19.24	19.42	19.22	2,493,600
Oct 25, 2019	18.30	19.24	18.08	19.16	18.96	2,523,100
Oct 24, 2019	18.66	18.74	18.05	18.41	18.22	1,115,700
Oct 23, 2019	18.67	18.70	18.42	18.46	18.27	1,805,600
Oct 22, 2019	18.30	18.78	17.73	18.55	18.36	2,156,100
Oct 21, 2019	18.44	18.61	18.07	18.34	18.15	1,604,000
Oct 18, 2019	18.15	18.49	18.01	18.20	18.01	2,270,100
Oct 17, 2019	17.74	18.31	17.74	18.04	17.85	2,093,700
Oct 16, 2019	18.31	18.74	18.21	18.25	18.06	1,635,400
Oct 15, 2019	18.47	18.47	18.07	18.28	18.09	3,160,100
Oct 14, 2019	18.70	18.72	18.27	18.50	18.31	1,557,400
Oct 11, 2019	18.75	19.21	18.60	18.98	18.78	2,726,500
Oct 10, 2019	17.69	18.29	17.55	18.19	18.00	2,528,500
Oct 09, 2019	17.55	17.68	17.32	17.54	17.36	2,228,100
Oct 08, 2019	17.74	17.88	17.55	17.63	17.45	1,870,300
Oct 07, 2019	17.78	18.20	17.67	17.99	17.80	2,785,600
Oct 04, 2019	17.58	17.88	17.40	17.86	17.67	1,293,000
Oct 03, 2019	17.54	17.71	17.19	17.57	17.39	1,846,200
Oct 02, 2019	17.52	17.91	17.34	17.78	17.59	3,739,100
Oct 01, 2019	18.83	19.17	17.84	17.92	17.73	2,580,000
Sep 30, 2019	18.84	18.96	18.41	18.72	18.52	2,662,800
Sep 27, 2019	18.65	19.07	18.62	18.75	18.55	1,438,100
Sep 26, 2019	18.76	18.78	18.54	18.58	18.39	1,663,000
Sep 25, 2019	18.18	18.94	18.16	18.88	18.68	1,849,900
Sep 24, 2019	18.89	19.10	18.08	18.31	18.12	2,747,500
Sep 23, 2019	18.36	19.10	18.10	18.94	18.74	2,253,400
Sep 20, 2019	18.63	18.87	18.52	18.63	18.44	3,023,200
Sep 19, 2019	18.43	19.09	18.42	18.58	18.39	2,580,600
Sep 18, 2019	18.52	18.70	18.16	18.39	18.20	2,525,900
Sep 17, 2019	18.95	19.02	18.59	18.65	18.46	2,321,700
Sep 16, 2019	19.00	19.32	18.82	19.28	19.08	3,236,500
Sep 13, 2019	18.90	19.26	18.66	18.83	18.63	3,879,800
Sep 12, 2019	19.45	19.60	18.71	18.72	18.52	3,120,200
Sep 11, 2019	18.98	19.60	18.52	19.48	19.28	3,003,100
Sep 10, 2019	18.49	18.81	18.18	18.77	18.57	2,487,700
Sep 09, 2019	17.20	18.40	17.08	18.39	18.20	3,376,600
Sep 06, 2019	17.16	17.38	17.01	17.07	16.89	1,806,700
Sep 05, 2019	16.94	17.26	16.88	17.12	16.94	2,259,100
Sep 04, 2019	16.93	17.13	16.61	16.72	16.55	2,038,800
Sep 03, 2019	16.67	16.72	16.20	16.65	16.48	5,034,300
Aug 30, 2019	16.81	17.09	16.80	16.98	16.80	3,176,300
Aug 29, 2019	16.16	16.73	16.16	16.65	16.48	3,328,100
Aug 28, 2019	15.52	16.14	15.45	15.93	15.76	1,962,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...