UK markets closed

Olin Corporation (OLN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.10+1.67 (+2.96%)
At close: 04:00PM EDT
58.04 -0.06 (-0.10%)
After hours: 07:41PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202256.4958.1756.2958.1058.101,063,100
11 Aug 202255.5457.2655.5456.4356.431,144,000
10 Aug 202254.5555.7254.5554.9654.961,297,300
09 Aug 202253.5653.9253.0053.5453.541,189,000
09 Aug 20220.2 Dividend
08 Aug 202253.5055.1953.5053.7753.571,497,000
05 Aug 202252.1353.7252.0752.8752.671,600,800
04 Aug 202251.5952.4350.8952.1751.981,612,000
03 Aug 202251.8852.0051.0051.0150.821,272,600
02 Aug 202251.2052.1750.5951.5351.341,385,900
01 Aug 202251.4752.7050.5251.6951.502,118,400
29 Jul 202251.8952.9250.0152.2752.083,052,900
28 Jul 202249.8850.0148.7849.5949.411,692,700
27 Jul 202248.7049.5948.1149.4649.281,024,700
26 Jul 202248.8749.0048.0448.5748.391,003,300
25 Jul 202248.2849.1547.8449.0548.871,202,300
22 Jul 202248.8849.3547.6147.9147.73799,000
21 Jul 202247.7848.6147.3148.5348.35814,600
20 Jul 202248.4448.8747.8048.7548.571,114,000
19 Jul 202248.3049.3048.2248.9548.771,160,600
18 Jul 202247.4848.0147.1347.3547.171,482,200
15 Jul 202247.3147.5646.1446.4446.27926,800
14 Jul 202245.8346.4845.3046.4446.271,206,200
13 Jul 202246.1247.6346.0347.0446.871,395,200
12 Jul 202246.4747.8046.4746.7046.531,420,400
11 Jul 202246.7548.0046.5847.1947.011,489,700
08 Jul 202248.0148.5447.4147.6947.511,524,500
07 Jul 202246.2448.2046.2447.6347.452,253,300
06 Jul 202244.5545.3743.6645.0544.882,597,300
05 Jul 202244.4744.8043.0244.4944.322,083,600
01 Jul 202245.8846.5144.0645.6045.431,886,600
30 Jun 202245.3846.6245.2246.2846.112,323,900
29 Jun 202247.5447.6245.0246.2646.091,761,800
28 Jun 202247.7048.3346.6347.4847.302,019,500
27 Jun 202246.6247.8346.3747.2347.051,733,300
24 Jun 202245.9247.2445.5146.6646.492,925,500
23 Jun 202246.7747.2644.7545.3045.132,445,300
22 Jun 202246.7647.5845.6347.1446.963,404,300
21 Jun 202249.4649.8348.3948.5848.402,407,600
17 Jun 202248.3049.1447.2448.1547.974,017,400
16 Jun 202250.0950.6348.6549.2949.113,213,000
15 Jun 202256.2756.6050.9051.4651.276,010,000
14 Jun 202256.0457.9755.9057.2157.002,021,200
13 Jun 202259.4159.8056.6256.8156.603,084,200
10 Jun 202262.6462.6460.8561.0160.782,008,400
09 Jun 202264.3565.7063.6164.4464.201,235,600
08 Jun 202265.3065.7664.5164.8964.65909,900
07 Jun 202264.7066.2363.8366.0265.771,183,200
06 Jun 202266.3566.5365.0165.1564.911,413,400
03 Jun 202266.2066.3565.2165.7065.461,100,000
02 Jun 202264.7567.2564.4766.9266.672,022,700
01 Jun 202265.9066.5463.2064.3264.081,589,600
31 May 202266.5966.9665.5165.7965.552,146,200
27 May 202264.8266.8464.4966.8266.572,149,500
26 May 202263.6564.7863.4664.5164.271,313,500
25 May 202261.1063.1661.0562.7362.501,305,900
24 May 202262.5062.5060.7462.1761.942,197,000
23 May 202262.7363.7762.2763.6263.382,042,200
20 May 202263.9564.3360.9062.5562.321,436,600
19 May 202262.1064.5562.0863.3163.071,031,100
18 May 202264.5865.3162.8063.0062.771,828,600
17 May 202264.3865.5464.1465.2364.991,409,200
16 May 202262.0163.5861.2962.7962.561,447,900
13 May 202260.8263.2560.8262.5062.271,955,300
12 May 202258.4060.5058.1660.2860.061,866,600
11 May 202259.8162.4059.3159.4259.201,924,200
10 May 202260.9461.6658.2959.5459.322,378,400
09 May 202262.2462.8860.3360.6760.442,066,300
09 May 20220.2 Dividend
06 May 202263.3964.3762.1363.4062.962,031,800
05 May 202264.2765.3062.7164.1963.752,138,600
04 May 202262.0864.7461.8964.5264.081,869,400
03 May 202258.9662.5958.9661.9861.553,258,200
02 May 202259.3960.7057.2158.8658.462,276,400
29 Apr 202257.3861.5056.6657.4057.013,345,100
28 Apr 202252.6553.6050.2753.2652.892,126,400
27 Apr 202251.7553.1551.6552.2251.861,660,900
26 Apr 202252.9953.4451.7752.0151.651,660,600
25 Apr 202253.5053.9350.7653.3452.972,373,700
22 Apr 202256.8056.9754.5854.8454.461,949,700
21 Apr 202260.3960.4156.6857.0356.643,255,300
20 Apr 202260.1160.9159.2259.3058.891,770,500
19 Apr 202258.6860.0558.2859.7359.321,437,900
18 Apr 202258.0059.0257.7158.8758.471,240,300
14 Apr 202258.0059.2957.8158.2157.811,950,400
13 Apr 202256.6857.9056.4957.4257.031,479,500
12 Apr 202255.2457.2555.2456.2755.881,715,000
11 Apr 202254.8156.3554.5754.8154.431,833,900
08 Apr 202254.1655.8754.1655.2854.901,800,400
07 Apr 202253.6554.5353.2353.9053.532,861,900
06 Apr 202252.7554.2952.0654.0353.662,803,300
05 Apr 202253.1454.2052.7653.5453.172,300,600
04 Apr 202253.6353.6351.8352.9052.541,762,700
01 Apr 202252.8654.3452.4553.1852.821,225,600
31 Mar 202252.7353.5552.2852.2851.921,777,700
30 Mar 202253.9353.9352.2552.8952.531,521,400
29 Mar 202251.9753.5751.0253.5553.181,549,900
28 Mar 202252.1452.1450.9151.7451.38864,700
25 Mar 202252.7053.1651.6752.3551.991,160,700
24 Mar 202252.9053.4652.3553.0152.651,174,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...