Singapore markets close in 4 hours 52 minutes

Olin Corporation (OLN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.19-0.02 (-0.04%)
At close: 04:00PM EDT
49.61 -0.58 (-1.16%)
After hours: 06:23PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202450.1150.7550.0550.1950.19980,300
16 Jul 202448.4050.3048.4050.2150.211,068,500
15 Jul 202448.2548.9948.1348.4148.41913,000
12 Jul 202448.0648.4047.6448.1648.161,008,000
11 Jul 202447.1148.0846.8647.5847.581,546,600
10 Jul 202445.8846.4645.8846.4446.441,015,500
09 Jul 202445.6746.4745.5245.5445.541,063,900
08 Jul 202446.0746.5045.7846.0046.001,157,500
05 Jul 202446.0146.2545.3045.7245.721,948,000
03 Jul 202446.5247.1846.2646.2746.27746,900
02 Jul 202446.5346.7946.0246.1746.171,315,500
01 Jul 202447.4747.8046.2046.5246.521,568,900
28 Jun 202447.8148.1946.9047.1547.152,605,700
27 Jun 202448.2248.3947.4947.6347.631,570,800
26 Jun 202447.3548.2947.0348.0948.091,690,000
25 Jun 202449.0749.0747.6047.6247.621,046,100
24 Jun 202449.4549.7448.9549.3449.341,020,600
21 Jun 202449.1449.3448.5349.0649.063,560,100
20 Jun 202449.3849.7249.0049.2349.231,025,400
18 Jun 202449.7049.8649.1149.4949.49978,800
17 Jun 202449.7549.8248.9549.6949.691,063,500
14 Jun 202450.7851.1649.8949.9749.97948,400
13 Jun 202450.9151.7750.5451.3751.37874,500
12 Jun 202451.5652.1751.0651.0851.08929,800
11 Jun 202449.7850.7549.4850.6350.63987,000
10 Jun 202449.5050.4849.5050.1950.19836,300
07 Jun 202449.8350.4749.2950.0750.07841,100
06 Jun 202450.7451.5350.0750.2150.211,059,000
05 Jun 202450.8251.1650.2150.8550.85942,200
04 Jun 202451.3151.8150.6550.7450.741,017,800
03 Jun 202453.9454.0551.6251.8351.831,149,500
31 May 202453.4553.8453.1553.7653.761,014,300
30 May 202452.5553.3452.4553.3053.30764,100
29 May 202452.9753.1351.9152.2652.261,097,700
28 May 202454.6254.8653.6153.7553.75731,200
24 May 202454.2154.6053.9654.4054.40541,000
23 May 202454.7654.7653.6853.8153.81999,800
22 May 202455.3455.4654.1654.4354.43775,300
21 May 202456.4756.5655.3055.8355.83651,100
20 May 202456.0256.9855.8056.6956.69900,400
17 May 202456.5456.6755.9956.1556.15670,100
16 May 202456.5156.7555.8056.4156.41657,900
15 May 202456.9957.1056.0356.6356.63738,500
14 May 202456.3156.7555.9556.5256.52573,500
13 May 202455.6256.1555.4355.6655.66678,300
10 May 202455.9956.3155.1555.3155.31557,800
09 May 202455.5556.0655.2255.9155.91965,100
08 May 202455.3755.9555.1255.3955.39763,500
08 May 20240.2 Dividend
07 May 202455.1456.3155.0256.0055.80930,600
06 May 202454.5955.1654.1354.6854.48759,000
03 May 202454.0055.0153.5453.6353.44950,800
02 May 202452.4853.3551.8753.2953.101,006,600
01 May 202452.5353.2551.9152.0651.871,326,000
30 Apr 202452.9053.7052.1752.2852.091,232,600
29 Apr 202453.7154.1352.7153.5453.351,378,100
26 Apr 202452.8354.8752.0553.4853.292,022,100
25 Apr 202452.9152.9251.8552.8252.63996,800
24 Apr 202453.5353.7152.5553.0752.88802,700
23 Apr 202453.4953.9153.3153.5653.37650,800
22 Apr 202453.6954.4153.0653.8453.65731,700
19 Apr 202453.1353.7553.0453.5953.40688,800
18 Apr 202453.6353.8952.6753.1752.98699,900
17 Apr 202453.8454.1352.9953.1852.99778,500
16 Apr 202453.6453.8953.0653.5253.33766,800
15 Apr 202454.9155.2153.4254.0053.81999,900
12 Apr 202455.7356.2654.3754.4354.24838,300
11 Apr 202456.8357.2355.7756.1555.951,008,500
10 Apr 202457.4957.7756.1756.4356.23880,400
09 Apr 202459.3159.3158.3558.7258.51498,400
08 Apr 202459.0059.2858.3858.3858.17506,900
05 Apr 202458.5959.0758.0158.6658.45616,800
04 Apr 202460.6060.6058.8158.8358.62913,300
03 Apr 202459.5159.9759.1859.4359.22877,700
02 Apr 202459.1659.7558.7659.3359.12879,400
01 Apr 202459.0159.7658.8259.6759.46975,500
28 Mar 202458.2559.1658.1958.8058.59930,600
27 Mar 202457.4858.2957.4858.2558.04610,700
26 Mar 202457.0757.9856.6557.1556.951,585,800
25 Mar 202456.7457.0356.5056.7256.521,038,100
22 Mar 202456.9357.1056.0656.5656.361,123,400
21 Mar 202457.5557.6256.8857.1556.951,220,300
20 Mar 202456.0057.4855.5057.0756.871,727,000
19 Mar 202456.8856.8855.5055.9655.761,432,900
18 Mar 202458.1658.3356.8656.8856.681,255,100
15 Mar 202457.3658.7057.3658.2558.042,140,600
14 Mar 202457.6858.1857.1657.6357.42792,300
13 Mar 202456.6657.9456.6657.9057.691,157,500
12 Mar 202456.6256.8556.1756.4156.21915,600
11 Mar 202456.7757.2255.9456.6756.47752,400
08 Mar 202457.6057.9956.6456.8156.61850,700
07 Mar 202455.8557.3655.8557.3057.101,195,500
06 Mar 202456.2656.2955.0155.4855.28626,200
06 Mar 20240.2 Dividend
05 Mar 202455.3956.3055.3155.4255.02903,200
04 Mar 202454.7656.1554.5755.7755.371,094,000
01 Mar 202453.8654.7853.6054.6754.281,059,000
29 Feb 202452.5653.9352.4353.8053.411,257,900
28 Feb 202451.8053.2251.6152.6752.29820,600
27 Feb 202452.6252.8551.9652.2351.86840,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...