U.S. Markets open in 8 hrs 39 mins

Olin Corporation (OLN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.94-0.88 (-1.80%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021------
Jun 14, 202149.9650.2047.8347.9447.941,467,400
Jun 11, 202148.8649.4748.4748.8248.82974,500
Jun 10, 202149.2949.7247.9648.2548.25846,800
Jun 09, 202149.2449.4548.0348.2948.291,096,600
Jun 08, 202148.6750.1047.8749.6249.62974,300
Jun 07, 202149.9550.4148.4348.6748.67918,300
Jun 04, 202150.1450.2049.1250.0150.01704,900
Jun 03, 202149.2850.2848.5049.7349.73762,300
Jun 02, 202150.9551.0049.3449.6249.62996,600
Jun 01, 202149.7751.0449.1350.9450.941,316,300
May 28, 202149.2349.2348.0648.8948.89997,400
May 27, 202148.4249.8148.4249.2449.241,207,200
May 26, 202147.6448.2446.7547.7747.772,037,400
May 25, 202147.9249.0847.5647.7147.711,780,800
May 24, 202147.2748.5047.0047.7547.751,611,000
May 21, 202146.2547.4346.2046.7946.791,501,300
May 20, 202145.5545.9644.9145.6745.67712,300
May 19, 202145.4645.4643.8345.3745.371,141,600
May 18, 202147.1747.7545.5145.5545.551,226,700
May 17, 202146.4247.1545.5947.0347.03701,600
May 14, 202145.5046.8645.1946.7946.79993,900
May 13, 202144.4646.2944.3044.9944.991,145,500
May 12, 202146.6046.7143.8944.0444.041,671,800
May 11, 202144.0946.9843.7846.9346.931,708,800
May 10, 202146.4747.1345.5145.5245.521,662,300
May 07, 202145.5046.9245.0146.5446.541,061,600
May 07, 20210.2 Dividend
May 06, 202146.6946.9044.2246.4346.231,653,100
May 05, 202146.0047.0046.0046.6846.481,236,200
May 04, 202144.4345.7443.6045.6245.421,307,400
May 03, 202143.8545.4242.9444.7544.562,058,600
Apr 30, 202143.8145.0042.8243.0342.841,715,400
Apr 29, 202143.2944.3943.1344.0443.851,693,700
Apr 28, 202142.9743.8541.3842.1441.963,037,200
Apr 27, 202141.4542.0541.0042.0541.87988,100
Apr 26, 202141.0842.1440.9441.5841.401,273,500
Apr 23, 202140.1141.2439.2140.9440.761,543,800
Apr 22, 202141.1041.3239.5139.5339.361,347,900
Apr 21, 202138.8241.4738.3641.2941.111,384,100
Apr 20, 202141.5741.5739.0139.5039.331,484,100
Apr 19, 202141.7542.5841.2941.9741.791,095,900
Apr 16, 202142.9043.3241.9541.9941.811,425,700
Apr 15, 202140.8042.5940.3942.1741.991,880,700
Apr 14, 202139.8341.1939.7940.2740.101,319,000
Apr 13, 202140.8040.9539.1939.7539.581,023,400
Apr 12, 202140.0041.0639.9041.0340.851,670,000
Apr 09, 202138.6739.8138.4439.7539.581,157,900
Apr 08, 202139.1039.1538.1338.8038.631,722,800
Apr 07, 202139.4039.9038.4539.1338.961,136,300
Apr 06, 202139.5340.5039.3039.6139.441,192,000
Apr 05, 202139.9040.3839.2939.6239.451,375,300
Apr 01, 202138.6639.6138.1539.2639.091,455,600
Mar 31, 202137.9938.6836.8537.9737.811,493,000
Mar 30, 202138.6839.1337.6738.1437.981,140,900
Mar 29, 202138.9740.6738.3438.6738.501,833,100
Mar 26, 202139.2339.9537.7738.8238.652,311,600
Mar 25, 202135.0336.4434.1536.3236.161,397,200
Mar 24, 202135.8536.9235.6735.9135.761,548,500
Mar 23, 202137.2337.5034.6535.1234.972,062,400
Mar 22, 202139.8739.9437.1537.7737.612,146,600
Mar 19, 202138.8541.1138.1539.8139.642,991,400
Mar 18, 202139.9242.2738.7738.9638.794,571,900
Mar 17, 202135.9837.9835.4837.9837.822,605,900
Mar 16, 202134.0036.1133.7535.4835.332,637,800
Mar 15, 202133.4133.6432.7633.6333.491,160,300
Mar 12, 202133.2033.8332.9033.3033.161,009,300
Mar 11, 202133.6634.2032.9333.2933.15931,700
Mar 10, 202132.2733.6031.8933.2833.141,025,400
Mar 09, 202131.6932.5431.1632.0831.941,013,300
Mar 08, 202131.5032.1431.2431.3331.201,138,900
Mar 05, 202130.3731.2629.3631.1431.011,311,000
Mar 04, 202130.9531.3428.8629.7029.571,697,300
Mar 03, 202131.6631.8831.0031.0030.87981,000
Mar 02, 202131.7032.0031.3231.7131.571,602,500
Mar 01, 202131.6232.9231.5031.8631.721,726,900
Mar 01, 20210.2 Dividend
Feb 26, 202131.0131.5330.3130.9430.611,724,500
Feb 25, 202133.0033.3931.2331.3230.981,721,900
Feb 24, 202131.2833.0131.2832.9932.641,624,200
Feb 23, 202131.0531.3930.0231.2230.881,397,600
Feb 22, 202131.5632.3430.8631.5831.243,133,100
Feb 19, 202128.3629.9928.3629.9829.661,239,300
Feb 18, 202128.5229.0028.0228.0827.78903,200
Feb 17, 202129.2229.4528.5228.8628.55919,800
Feb 16, 202129.0129.6328.9729.6129.29871,600
Feb 12, 202128.8529.4728.5128.7028.391,049,900
Feb 11, 202128.2028.9628.0328.9228.611,126,100
Feb 10, 202128.3728.6527.7228.2727.971,027,200
Feb 09, 202127.8428.3327.3028.2327.931,039,000
Feb 08, 202127.6528.1627.4828.0427.74975,900
Feb 05, 202127.5128.1927.0727.2626.971,086,500
Feb 04, 202127.0527.3726.7527.3627.07924,100
Feb 03, 202126.8527.5526.5327.0226.731,382,800
Feb 02, 202126.5526.9925.7126.6426.351,496,700
Feb 01, 202125.0926.2824.8726.2425.962,236,200
Jan 29, 202125.6326.9623.8923.9123.653,388,300
Jan 28, 202124.2725.1323.6524.9824.711,569,300
Jan 27, 202123.8924.4522.7623.8523.591,903,700
Jan 26, 202125.8525.8924.6224.7224.451,240,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...