Olin Corporation (OLN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

47.94-0.88 (-1.80%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 15, 2021	-	-	-	-	-	-
Jun 14, 2021	49.96	50.20	47.83	47.94	47.94	1,467,400
Jun 11, 2021	48.86	49.47	48.47	48.82	48.82	974,500
Jun 10, 2021	49.29	49.72	47.96	48.25	48.25	846,800
Jun 09, 2021	49.24	49.45	48.03	48.29	48.29	1,096,600
Jun 08, 2021	48.67	50.10	47.87	49.62	49.62	974,300
Jun 07, 2021	49.95	50.41	48.43	48.67	48.67	918,300
Jun 04, 2021	50.14	50.20	49.12	50.01	50.01	704,900
Jun 03, 2021	49.28	50.28	48.50	49.73	49.73	762,300
Jun 02, 2021	50.95	51.00	49.34	49.62	49.62	996,600
Jun 01, 2021	49.77	51.04	49.13	50.94	50.94	1,316,300
May 28, 2021	49.23	49.23	48.06	48.89	48.89	997,400
May 27, 2021	48.42	49.81	48.42	49.24	49.24	1,207,200
May 26, 2021	47.64	48.24	46.75	47.77	47.77	2,037,400
May 25, 2021	47.92	49.08	47.56	47.71	47.71	1,780,800
May 24, 2021	47.27	48.50	47.00	47.75	47.75	1,611,000
May 21, 2021	46.25	47.43	46.20	46.79	46.79	1,501,300
May 20, 2021	45.55	45.96	44.91	45.67	45.67	712,300
May 19, 2021	45.46	45.46	43.83	45.37	45.37	1,141,600
May 18, 2021	47.17	47.75	45.51	45.55	45.55	1,226,700
May 17, 2021	46.42	47.15	45.59	47.03	47.03	701,600
May 14, 2021	45.50	46.86	45.19	46.79	46.79	993,900
May 13, 2021	44.46	46.29	44.30	44.99	44.99	1,145,500
May 12, 2021	46.60	46.71	43.89	44.04	44.04	1,671,800
May 11, 2021	44.09	46.98	43.78	46.93	46.93	1,708,800
May 10, 2021	46.47	47.13	45.51	45.52	45.52	1,662,300
May 07, 2021	45.50	46.92	45.01	46.54	46.54	1,061,600
May 07, 2021	0.2 Dividend
May 06, 2021	46.69	46.90	44.22	46.43	46.23	1,653,100
May 05, 2021	46.00	47.00	46.00	46.68	46.48	1,236,200
May 04, 2021	44.43	45.74	43.60	45.62	45.42	1,307,400
May 03, 2021	43.85	45.42	42.94	44.75	44.56	2,058,600
Apr 30, 2021	43.81	45.00	42.82	43.03	42.84	1,715,400
Apr 29, 2021	43.29	44.39	43.13	44.04	43.85	1,693,700
Apr 28, 2021	42.97	43.85	41.38	42.14	41.96	3,037,200
Apr 27, 2021	41.45	42.05	41.00	42.05	41.87	988,100
Apr 26, 2021	41.08	42.14	40.94	41.58	41.40	1,273,500
Apr 23, 2021	40.11	41.24	39.21	40.94	40.76	1,543,800
Apr 22, 2021	41.10	41.32	39.51	39.53	39.36	1,347,900
Apr 21, 2021	38.82	41.47	38.36	41.29	41.11	1,384,100
Apr 20, 2021	41.57	41.57	39.01	39.50	39.33	1,484,100
Apr 19, 2021	41.75	42.58	41.29	41.97	41.79	1,095,900
Apr 16, 2021	42.90	43.32	41.95	41.99	41.81	1,425,700
Apr 15, 2021	40.80	42.59	40.39	42.17	41.99	1,880,700
Apr 14, 2021	39.83	41.19	39.79	40.27	40.10	1,319,000
Apr 13, 2021	40.80	40.95	39.19	39.75	39.58	1,023,400
Apr 12, 2021	40.00	41.06	39.90	41.03	40.85	1,670,000
Apr 09, 2021	38.67	39.81	38.44	39.75	39.58	1,157,900
Apr 08, 2021	39.10	39.15	38.13	38.80	38.63	1,722,800
Apr 07, 2021	39.40	39.90	38.45	39.13	38.96	1,136,300
Apr 06, 2021	39.53	40.50	39.30	39.61	39.44	1,192,000
Apr 05, 2021	39.90	40.38	39.29	39.62	39.45	1,375,300
Apr 01, 2021	38.66	39.61	38.15	39.26	39.09	1,455,600
Mar 31, 2021	37.99	38.68	36.85	37.97	37.81	1,493,000
Mar 30, 2021	38.68	39.13	37.67	38.14	37.98	1,140,900
Mar 29, 2021	38.97	40.67	38.34	38.67	38.50	1,833,100
Mar 26, 2021	39.23	39.95	37.77	38.82	38.65	2,311,600
Mar 25, 2021	35.03	36.44	34.15	36.32	36.16	1,397,200
Mar 24, 2021	35.85	36.92	35.67	35.91	35.76	1,548,500
Mar 23, 2021	37.23	37.50	34.65	35.12	34.97	2,062,400
Mar 22, 2021	39.87	39.94	37.15	37.77	37.61	2,146,600
Mar 19, 2021	38.85	41.11	38.15	39.81	39.64	2,991,400
Mar 18, 2021	39.92	42.27	38.77	38.96	38.79	4,571,900
Mar 17, 2021	35.98	37.98	35.48	37.98	37.82	2,605,900
Mar 16, 2021	34.00	36.11	33.75	35.48	35.33	2,637,800
Mar 15, 2021	33.41	33.64	32.76	33.63	33.49	1,160,300
Mar 12, 2021	33.20	33.83	32.90	33.30	33.16	1,009,300
Mar 11, 2021	33.66	34.20	32.93	33.29	33.15	931,700
Mar 10, 2021	32.27	33.60	31.89	33.28	33.14	1,025,400
Mar 09, 2021	31.69	32.54	31.16	32.08	31.94	1,013,300
Mar 08, 2021	31.50	32.14	31.24	31.33	31.20	1,138,900
Mar 05, 2021	30.37	31.26	29.36	31.14	31.01	1,311,000
Mar 04, 2021	30.95	31.34	28.86	29.70	29.57	1,697,300
Mar 03, 2021	31.66	31.88	31.00	31.00	30.87	981,000
Mar 02, 2021	31.70	32.00	31.32	31.71	31.57	1,602,500
Mar 01, 2021	31.62	32.92	31.50	31.86	31.72	1,726,900
Mar 01, 2021	0.2 Dividend
Feb 26, 2021	31.01	31.53	30.31	30.94	30.61	1,724,500
Feb 25, 2021	33.00	33.39	31.23	31.32	30.98	1,721,900
Feb 24, 2021	31.28	33.01	31.28	32.99	32.64	1,624,200
Feb 23, 2021	31.05	31.39	30.02	31.22	30.88	1,397,600
Feb 22, 2021	31.56	32.34	30.86	31.58	31.24	3,133,100
Feb 19, 2021	28.36	29.99	28.36	29.98	29.66	1,239,300
Feb 18, 2021	28.52	29.00	28.02	28.08	27.78	903,200
Feb 17, 2021	29.22	29.45	28.52	28.86	28.55	919,800
Feb 16, 2021	29.01	29.63	28.97	29.61	29.29	871,600
Feb 12, 2021	28.85	29.47	28.51	28.70	28.39	1,049,900
Feb 11, 2021	28.20	28.96	28.03	28.92	28.61	1,126,100
Feb 10, 2021	28.37	28.65	27.72	28.27	27.97	1,027,200
Feb 09, 2021	27.84	28.33	27.30	28.23	27.93	1,039,000
Feb 08, 2021	27.65	28.16	27.48	28.04	27.74	975,900
Feb 05, 2021	27.51	28.19	27.07	27.26	26.97	1,086,500
Feb 04, 2021	27.05	27.37	26.75	27.36	27.07	924,100
Feb 03, 2021	26.85	27.55	26.53	27.02	26.73	1,382,800
Feb 02, 2021	26.55	26.99	25.71	26.64	26.35	1,496,700
Feb 01, 2021	25.09	26.28	24.87	26.24	25.96	2,236,200
Jan 29, 2021	25.63	26.96	23.89	23.91	23.65	3,388,300
Jan 28, 2021	24.27	25.13	23.65	24.98	24.71	1,569,300
Jan 27, 2021	23.89	24.45	22.76	23.85	23.59	1,903,700
Jan 26, 2021	25.85	25.89	24.62	24.72	24.45	1,240,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,261.50+6.75(+0.16%)

Dow Futures34,418.00+37.00(+0.11%)

Nasdaq Futures14,138.00+13.25(+0.09%)

Olin Corporation (OLN)

S&P Futures
4,261.50
+6.75(+0.16%)

Dow Futures
34,418.00
+37.00(+0.11%)

Nasdaq Futures
14,138.00
+13.25(+0.09%)