UK Markets closed

Olin Corporation (OLN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.66+1.36 (+3.00%)
At close: 04:00PM EDT
48.00 +1.34 (+2.87%)
After hours: 06:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202245.9247.2445.5146.6646.662,925,500
23 Jun 202246.7747.2644.7545.3045.302,445,300
22 Jun 202246.7647.5845.6347.1447.143,404,300
21 Jun 202249.4649.8348.3948.5848.582,407,600
17 Jun 202248.3049.1447.2448.1548.154,017,400
16 Jun 202250.0950.6348.6549.2949.293,213,000
15 Jun 202256.2756.6050.9051.4651.466,010,000
14 Jun 202256.0457.9755.9057.2157.212,021,200
13 Jun 202259.4159.8056.6256.8156.813,084,200
10 Jun 202262.6462.6460.8561.0161.012,008,400
09 Jun 202264.3565.7063.6164.4464.441,235,600
08 Jun 202265.3065.7664.5164.8964.89909,900
07 Jun 202264.7066.2363.8366.0266.021,183,200
06 Jun 202266.3566.5365.0165.1565.151,413,400
03 Jun 202266.2066.3565.2165.7065.701,100,000
02 Jun 202264.7567.2564.4766.9266.922,022,700
01 Jun 202265.9066.5463.2064.3264.321,589,600
31 May 202266.5966.9665.5165.7965.792,146,200
27 May 202264.8266.8464.4966.8266.822,149,500
26 May 202263.6564.7863.4664.5164.511,313,500
25 May 202261.1063.1661.0562.7362.731,305,900
24 May 202262.5062.5060.7462.1762.172,197,000
23 May 202262.7363.7762.2763.6263.622,042,200
20 May 202263.9564.3360.9062.5562.551,436,600
19 May 202262.1064.5562.0863.3163.311,031,100
18 May 202264.5865.3162.8063.0063.001,828,600
17 May 202264.3865.5464.1465.2365.231,409,200
16 May 202262.0163.5861.2962.7962.791,447,900
13 May 202260.8263.2560.8262.5062.501,955,300
12 May 202258.4060.5058.1660.2860.281,866,600
11 May 202259.8162.4059.3159.4259.421,924,200
10 May 202260.9461.6658.2959.5459.542,378,400
09 May 202262.2462.8860.3360.6760.672,066,300
06 May 202263.3964.3762.1363.4063.402,031,800
05 May 202264.2765.3062.7164.1964.192,138,600
04 May 202262.0864.7461.8964.5264.521,869,400
03 May 202258.9662.5958.9661.9861.983,258,200
02 May 202259.3960.7057.2158.8658.862,276,400
29 Apr 202257.3861.5056.6657.4057.403,345,100
28 Apr 202252.6553.6050.2753.2653.262,126,400
27 Apr 202251.7553.1551.6552.2252.221,660,900
26 Apr 202252.9953.4451.7752.0152.011,660,600
25 Apr 202253.5053.9350.7653.3453.342,373,700
22 Apr 202256.8056.9754.5854.8454.841,949,700
21 Apr 202260.3960.4156.6857.0357.033,255,300
20 Apr 202260.1160.9159.2259.3059.301,770,500
19 Apr 202258.6860.0558.2859.7359.731,437,900
18 Apr 202258.0059.0257.7158.8758.871,240,300
14 Apr 202258.0059.2957.8158.2158.211,950,400
13 Apr 202256.6857.9056.4957.4257.421,479,500
12 Apr 202255.2457.2555.2456.2756.271,715,000
11 Apr 202254.8156.3554.5754.8154.811,833,900
08 Apr 202254.1655.8754.1655.2855.281,800,400
07 Apr 202253.6554.5353.2353.9053.902,861,900
06 Apr 202252.7554.2952.0654.0354.032,803,300
05 Apr 202253.1454.2052.7653.5453.542,300,600
04 Apr 202253.6353.6351.8352.9052.901,762,700
01 Apr 202252.8654.3452.4553.1853.181,225,600
31 Mar 202252.7353.5552.2852.2852.281,777,700
30 Mar 202253.9353.9352.2552.8952.891,521,400
29 Mar 202251.9753.5751.0253.5553.551,549,900
28 Mar 202252.1452.1450.9151.7451.74864,700
25 Mar 202252.7053.1651.6752.3552.351,160,700
24 Mar 202252.9053.4652.3553.0153.011,174,400
23 Mar 202253.3853.9552.3852.4252.421,228,000
22 Mar 202253.5454.6153.4653.8153.811,704,900
21 Mar 202254.1254.9552.4653.1753.172,357,100
18 Mar 202251.6152.6251.4052.5652.563,172,600
17 Mar 202252.0553.0951.0051.6051.602,370,300
16 Mar 202250.8652.9950.6452.8252.822,443,700
15 Mar 202250.1352.0549.3650.2550.252,622,100
14 Mar 202250.0152.2949.5251.6351.632,269,700
11 Mar 202248.2849.7548.2848.6748.671,869,500
10 Mar 202246.6448.3446.3248.2048.201,641,900
09 Mar 202246.2147.9245.6347.2147.212,421,700
08 Mar 202245.2145.8144.4044.6144.612,484,700
07 Mar 202247.7547.7844.2444.7844.782,608,700
04 Mar 202247.8648.2946.9847.6547.651,643,000
03 Mar 202250.5451.0548.5749.0049.001,471,400
03 Mar 20220.2 Dividend
02 Mar 202249.4050.9849.1850.4450.241,310,100
01 Mar 202251.6952.0947.8748.6848.491,865,100
28 Feb 202249.7051.7449.5651.5151.311,337,500
25 Feb 202248.9651.1148.6650.9950.791,467,600
24 Feb 202246.4648.9845.9048.8248.632,087,700
23 Feb 202249.6850.1948.1348.3648.171,745,900
22 Feb 202249.2950.6548.7649.2949.091,919,900
18 Feb 202249.9251.0349.5349.5949.391,592,500
17 Feb 202251.5451.9449.9150.0949.891,754,400
16 Feb 202252.0653.1651.8152.5252.311,260,500
15 Feb 202250.5252.7850.5252.4152.202,708,200
14 Feb 202251.6551.8150.0250.3550.151,420,400
11 Feb 202252.4852.7151.0751.4451.241,955,700
10 Feb 202252.6154.1852.2852.7152.503,031,400
09 Feb 202251.7453.6851.7453.3353.121,927,400
08 Feb 202249.1351.3349.1051.2851.081,806,800
07 Feb 202250.2350.2348.6548.8948.701,789,400
04 Feb 202250.3751.0049.1449.9549.751,825,700
03 Feb 202250.3351.5249.8550.9950.791,938,100
02 Feb 202251.6052.0250.2050.9350.731,841,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...