Olin Corporation (OLN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

46.66

+1.36

(+3.00%)

At close: 04:00PM EDT

48.00

+1.34

(+2.87%)

After hours:

06:40PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	45.92	47.24	45.51	46.66	46.66	2,925,500
Jun 23, 2022	46.77	47.26	44.75	45.30	45.30	2,445,300
Jun 22, 2022	46.76	47.58	45.63	47.14	47.14	3,404,300
Jun 21, 2022	49.46	49.83	48.39	48.58	48.58	2,407,600
Jun 17, 2022	48.30	49.14	47.24	48.15	48.15	4,017,400
Jun 16, 2022	50.09	50.63	48.65	49.29	49.29	3,213,000
Jun 15, 2022	56.27	56.60	50.90	51.46	51.46	6,010,000
Jun 14, 2022	56.04	57.97	55.90	57.21	57.21	2,021,200
Jun 13, 2022	59.41	59.80	56.62	56.81	56.81	3,084,200
Jun 10, 2022	62.64	62.64	60.85	61.01	61.01	2,008,400
Jun 09, 2022	64.35	65.70	63.61	64.44	64.44	1,235,600
Jun 08, 2022	65.30	65.76	64.51	64.89	64.89	909,900
Jun 07, 2022	64.70	66.23	63.83	66.02	66.02	1,183,200
Jun 06, 2022	66.35	66.53	65.01	65.15	65.15	1,413,400
Jun 03, 2022	66.20	66.35	65.21	65.70	65.70	1,100,000
Jun 02, 2022	64.75	67.25	64.47	66.92	66.92	2,022,700
Jun 01, 2022	65.90	66.54	63.20	64.32	64.32	1,589,600
May 31, 2022	66.59	66.96	65.51	65.79	65.79	2,146,200
May 27, 2022	64.82	66.84	64.49	66.82	66.82	2,149,500
May 26, 2022	63.65	64.78	63.46	64.51	64.51	1,313,500
May 25, 2022	61.10	63.16	61.05	62.73	62.73	1,305,900
May 24, 2022	62.50	62.50	60.74	62.17	62.17	2,197,000
May 23, 2022	62.73	63.77	62.27	63.62	63.62	2,042,200
May 20, 2022	63.95	64.33	60.90	62.55	62.55	1,436,600
May 19, 2022	62.10	64.55	62.08	63.31	63.31	1,031,100
May 18, 2022	64.58	65.31	62.80	63.00	63.00	1,828,600
May 17, 2022	64.38	65.54	64.14	65.23	65.23	1,409,200
May 16, 2022	62.01	63.58	61.29	62.79	62.79	1,447,900
May 13, 2022	60.82	63.25	60.82	62.50	62.50	1,955,300
May 12, 2022	58.40	60.50	58.16	60.28	60.28	1,866,600
May 11, 2022	59.81	62.40	59.31	59.42	59.42	1,924,200
May 10, 2022	60.94	61.66	58.29	59.54	59.54	2,378,400
May 09, 2022	62.24	62.88	60.33	60.67	60.67	2,066,300
May 06, 2022	63.39	64.37	62.13	63.40	63.40	2,031,800
May 05, 2022	64.27	65.30	62.71	64.19	64.19	2,138,600
May 04, 2022	62.08	64.74	61.89	64.52	64.52	1,869,400
May 03, 2022	58.96	62.59	58.96	61.98	61.98	3,258,200
May 02, 2022	59.39	60.70	57.21	58.86	58.86	2,276,400
Apr 29, 2022	57.38	61.50	56.66	57.40	57.40	3,345,100
Apr 28, 2022	52.65	53.60	50.27	53.26	53.26	2,126,400
Apr 27, 2022	51.75	53.15	51.65	52.22	52.22	1,660,900
Apr 26, 2022	52.99	53.44	51.77	52.01	52.01	1,660,600
Apr 25, 2022	53.50	53.93	50.76	53.34	53.34	2,373,700
Apr 22, 2022	56.80	56.97	54.58	54.84	54.84	1,949,700
Apr 21, 2022	60.39	60.41	56.68	57.03	57.03	3,255,300
Apr 20, 2022	60.11	60.91	59.22	59.30	59.30	1,770,500
Apr 19, 2022	58.68	60.05	58.28	59.73	59.73	1,437,900
Apr 18, 2022	58.00	59.02	57.71	58.87	58.87	1,240,300
Apr 14, 2022	58.00	59.29	57.81	58.21	58.21	1,950,400
Apr 13, 2022	56.68	57.90	56.49	57.42	57.42	1,479,500
Apr 12, 2022	55.24	57.25	55.24	56.27	56.27	1,715,000
Apr 11, 2022	54.81	56.35	54.57	54.81	54.81	1,833,900
Apr 08, 2022	54.16	55.87	54.16	55.28	55.28	1,800,400
Apr 07, 2022	53.65	54.53	53.23	53.90	53.90	2,861,900
Apr 06, 2022	52.75	54.29	52.06	54.03	54.03	2,803,300
Apr 05, 2022	53.14	54.20	52.76	53.54	53.54	2,300,600
Apr 04, 2022	53.63	53.63	51.83	52.90	52.90	1,762,700
Apr 01, 2022	52.86	54.34	52.45	53.18	53.18	1,225,600
Mar 31, 2022	52.73	53.55	52.28	52.28	52.28	1,777,700
Mar 30, 2022	53.93	53.93	52.25	52.89	52.89	1,521,400
Mar 29, 2022	51.97	53.57	51.02	53.55	53.55	1,549,900
Mar 28, 2022	52.14	52.14	50.91	51.74	51.74	864,700
Mar 25, 2022	52.70	53.16	51.67	52.35	52.35	1,160,700
Mar 24, 2022	52.90	53.46	52.35	53.01	53.01	1,174,400
Mar 23, 2022	53.38	53.95	52.38	52.42	52.42	1,228,000
Mar 22, 2022	53.54	54.61	53.46	53.81	53.81	1,704,900
Mar 21, 2022	54.12	54.95	52.46	53.17	53.17	2,357,100
Mar 18, 2022	51.61	52.62	51.40	52.56	52.56	3,172,600
Mar 17, 2022	52.05	53.09	51.00	51.60	51.60	2,370,300
Mar 16, 2022	50.86	52.99	50.64	52.82	52.82	2,443,700
Mar 15, 2022	50.13	52.05	49.36	50.25	50.25	2,622,100
Mar 14, 2022	50.01	52.29	49.52	51.63	51.63	2,269,700
Mar 11, 2022	48.28	49.75	48.28	48.67	48.67	1,869,500
Mar 10, 2022	46.64	48.34	46.32	48.20	48.20	1,641,900
Mar 09, 2022	46.21	47.92	45.63	47.21	47.21	2,421,700
Mar 08, 2022	45.21	45.81	44.40	44.61	44.61	2,484,700
Mar 07, 2022	47.75	47.78	44.24	44.78	44.78	2,608,700
Mar 04, 2022	47.86	48.29	46.98	47.65	47.65	1,643,000
Mar 03, 2022	50.54	51.05	48.57	49.00	49.00	1,471,400
Mar 03, 2022	0.2 Dividend
Mar 02, 2022	49.40	50.98	49.18	50.44	50.24	1,310,100
Mar 01, 2022	51.69	52.09	47.87	48.68	48.49	1,865,100
Feb 28, 2022	49.70	51.74	49.56	51.51	51.31	1,337,500
Feb 25, 2022	48.96	51.11	48.66	50.99	50.79	1,467,600
Feb 24, 2022	46.46	48.98	45.90	48.82	48.63	2,087,700
Feb 23, 2022	49.68	50.19	48.13	48.36	48.17	1,745,900
Feb 22, 2022	49.29	50.65	48.76	49.29	49.09	1,919,900
Feb 18, 2022	49.92	51.03	49.53	49.59	49.39	1,592,500
Feb 17, 2022	51.54	51.94	49.91	50.09	49.89	1,754,400
Feb 16, 2022	52.06	53.16	51.81	52.52	52.31	1,260,500
Feb 15, 2022	50.52	52.78	50.52	52.41	52.20	2,708,200
Feb 14, 2022	51.65	51.81	50.02	50.35	50.15	1,420,400
Feb 11, 2022	52.48	52.71	51.07	51.44	51.24	1,955,700
Feb 10, 2022	52.61	54.18	52.28	52.71	52.50	3,031,400
Feb 09, 2022	51.74	53.68	51.74	53.33	53.12	1,927,400
Feb 08, 2022	49.13	51.33	49.10	51.28	51.08	1,806,800
Feb 07, 2022	50.23	50.23	48.65	48.89	48.70	1,789,400
Feb 04, 2022	50.37	51.00	49.14	49.95	49.75	1,825,700
Feb 03, 2022	50.33	51.52	49.85	50.99	50.79	1,938,100
Feb 02, 2022	51.60	52.02	50.20	50.93	50.73	1,841,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Crude Oil107.06+2.79(+2.68%)

Gold1,828.10-1.70(-0.09%)

Olin Corporation (OLN)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Crude Oil
107.06
+2.79(+2.68%)

Gold
1,828.10
-1.70(-0.09%)