UK Markets close in 3 hrs 50 mins

Olin Corporation (OLN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.15-2.03 (-3.89%)
At close: 04:00PM EST
49.91 -0.24 (-0.48%)
Pre-market: 07:13AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 202252.5752.7250.0850.1550.151,404,800
19 Jan 202253.4353.9952.0252.1852.181,100,200
18 Jan 202254.6055.1052.6452.8652.861,554,000
14 Jan 202254.0055.5753.9355.4755.471,332,200
13 Jan 202254.7455.5354.2754.8254.821,835,500
12 Jan 202254.7355.8854.3454.6954.691,395,300
11 Jan 202253.6053.9152.2153.8953.891,982,000
10 Jan 202253.1553.8851.9252.8852.881,220,700
07 Jan 202253.4254.8753.0253.9053.902,025,700
06 Jan 202253.0653.7951.1552.9552.952,365,300
05 Jan 202256.2856.4152.3052.6952.692,586,100
04 Jan 202256.7456.9655.7956.2156.212,387,400
03 Jan 202257.5258.0355.5655.8555.851,970,500
31 Dec 202157.3057.9457.2057.5257.52987,900
30 Dec 202158.2359.1357.1557.4157.411,020,400
29 Dec 202157.5458.6057.5358.2758.271,065,200
28 Dec 202158.0058.5557.6057.6957.69922,100
27 Dec 202157.0057.9256.7057.9157.91893,700
23 Dec 202156.1556.9156.1056.6756.67940,200
22 Dec 202155.0056.0554.8955.8455.841,091,300
21 Dec 202153.8755.1253.8455.0055.001,219,600
20 Dec 202153.2553.3551.1852.7252.721,369,600
17 Dec 202155.4455.9054.3254.6054.604,133,700
16 Dec 202156.3758.1055.4155.6855.682,446,500
15 Dec 202154.3455.5252.7155.4355.432,484,600
14 Dec 202153.3655.3153.0754.4754.471,955,200
13 Dec 202157.1857.6653.5053.9453.942,254,500
10 Dec 202158.1059.0656.7757.6957.691,008,000
09 Dec 202157.3958.7957.0757.4257.421,440,300
08 Dec 202157.7058.6457.0058.0458.041,060,500
07 Dec 202155.0057.9654.9057.2057.201,559,400
06 Dec 202152.8454.8352.0753.7853.781,464,500
03 Dec 202153.0053.4651.6952.0852.081,478,800
02 Dec 202151.9952.8551.0052.5052.501,680,800
01 Dec 202155.4056.0151.5651.7751.771,958,200
30 Nov 202157.5957.7453.9754.3554.352,113,700
29 Nov 202159.8759.9557.2358.1758.171,232,200
26 Nov 202157.2059.3956.7658.7058.701,021,900
24 Nov 202159.5560.5359.5160.0460.041,038,300
23 Nov 202159.9961.2059.5760.2060.201,288,000
22 Nov 202157.9060.8057.3659.5659.561,729,000
19 Nov 202162.5962.9759.9060.2260.221,986,000
18 Nov 202162.8163.9562.4163.4063.40882,700
17 Nov 202163.0063.6462.2562.4462.441,050,900
16 Nov 202163.7864.2763.2163.3863.38957,700
15 Nov 202164.6064.7662.5963.7363.731,795,700
12 Nov 202161.8664.4661.6564.4264.421,263,300
11 Nov 202160.0462.3859.9361.9461.941,497,700
10 Nov 202161.4362.0659.3059.4659.461,412,800
09 Nov 202160.3861.8860.0961.8161.811,256,900
09 Nov 20210.2 Dividend
08 Nov 202162.8263.1360.7460.7560.551,297,500
05 Nov 202161.5062.7861.1762.3062.091,205,200
04 Nov 202160.9061.5060.0260.9760.771,001,200
03 Nov 202158.5061.3958.5061.0560.851,581,300
02 Nov 202160.3060.3558.6458.9058.711,581,600
01 Nov 202157.5359.3757.4159.0758.881,444,500
29 Oct 202156.3057.3955.7556.9856.791,401,200
28 Oct 202156.7157.4856.2256.6556.461,605,700
27 Oct 202157.8557.9355.0555.1454.962,256,700
26 Oct 202158.2559.2057.3358.0657.871,495,500
25 Oct 202158.8558.8557.2958.0057.811,846,600
22 Oct 202151.8556.4151.6156.4056.213,207,800
21 Oct 202151.8451.8950.2951.5751.402,102,200
20 Oct 202150.7752.6850.5652.0651.891,068,400
19 Oct 202151.2651.7550.4150.6450.471,266,800
18 Oct 202149.8852.5549.2451.2651.092,246,700
15 Oct 202149.4349.9648.8749.2149.051,322,700
14 Oct 202150.0850.2148.5548.6648.501,067,700
13 Oct 202150.5550.6748.8049.4449.28743,600
12 Oct 202149.8450.8949.7350.2650.09799,500
11 Oct 202149.6551.3049.5849.8549.69950,300
08 Oct 202150.2150.5849.2549.3349.17593,200
07 Oct 202149.0150.7049.0149.5849.421,143,900
06 Oct 202148.8549.6747.4248.5648.401,117,300
05 Oct 202149.4150.2548.3650.0949.931,559,700
04 Oct 202149.3150.0748.3648.7248.561,085,200
01 Oct 202148.5549.8847.9449.3149.151,196,200
30 Sept 202149.2549.5748.2448.2548.09970,600
29 Sept 202150.2050.3748.3349.0248.86817,200
28 Sept 202150.7051.0649.5249.6549.49972,900
27 Sept 202149.4551.9349.4550.7450.571,538,300
24 Sept 202148.7050.0248.5949.2449.08877,200
23 Sept 202148.0649.9847.9249.6349.471,219,700
22 Sept 202145.5747.9845.5747.3047.142,029,300
21 Sept 202146.2446.4944.3044.6444.492,057,300
20 Sept 202145.8046.8744.5545.4845.332,033,000
17 Sept 202148.5048.7847.7848.4948.332,355,000
16 Sept 202149.6049.9048.7248.8248.66898,300
15 Sept 202148.4149.7848.3349.7549.591,080,600
14 Sept 202149.2549.3847.8948.0447.88895,300
13 Sept 202148.7649.3548.0248.6648.50973,600
10 Sept 202148.2748.7648.0148.1347.97893,900
09 Sept 202147.0048.0646.6247.5947.43745,400
08 Sept 202148.1648.4546.7947.4447.281,129,000
07 Sept 202148.3748.9347.8648.2048.041,052,400
03 Sept 202149.2349.4347.3748.5448.381,599,600
02 Sept 202150.3450.5549.1249.1949.032,702,200
01 Sept 202149.9652.0149.1351.9951.821,472,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...