Yahoo

Mail

Singapore markets open in 8 hours 35 minutes

Straits Times Index
3,181.97
-45.13(-1.40%)
S&P 500
3,662.58
-30.65(-0.83%)
Dow
29,328.61
-261.80(-0.88%)
Nasdaq
10,829.78
-38.15(-0.35%)
BTC-USD
19,089.87
+19.51(+0.10%)
CMC Crypto 200
438.18
+5.08(+1.17%)

AIRLINES

These are the best airlines of 2022, according to travellers

Olin Corporation (OLN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.71

-0.38

(-0.87%)

As of 12:25PM EDT. Market open.

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	43.51	44.77	43.30	43.71	43.71	398,739
23 Sept 2022	44.06	44.58	43.14	44.09	44.09	1,968,400
22 Sept 2022	45.67	46.08	44.90	45.24	45.24	1,530,200
21 Sept 2022	45.93	47.25	45.22	45.25	45.25	1,903,900
20 Sept 2022	45.18	46.20	44.26	45.77	45.77	3,354,600
19 Sept 2022	45.06	47.97	44.80	47.78	47.78	3,007,800
16 Sept 2022	47.91	47.91	45.71	45.87	45.87	5,009,300
15 Sept 2022	49.56	50.10	48.48	48.77	48.77	2,020,000
14 Sept 2022	51.39	51.58	48.90	49.77	49.77	2,152,500
13 Sept 2022	54.00	54.24	51.32	51.41	51.41	1,885,400
12 Sept 2022	56.00	56.55	55.39	55.72	55.72	1,188,100
09 Sept 2022	54.88	55.80	54.57	55.41	55.41	1,039,500
08 Sept 2022	52.95	54.16	52.04	54.15	54.15	957,700
07 Sept 2022	52.45	53.85	52.01	53.72	53.72	986,500
06 Sept 2022	52.65	53.88	51.64	52.74	52.74	1,558,600
02 Sept 2022	54.71	54.83	53.15	53.41	53.41	1,162,300
01 Sept 2022	53.75	54.01	52.72	53.73	53.73	1,237,600
31 Aug 2022	55.30	55.42	54.17	54.66	54.66	1,226,400
30 Aug 2022	56.06	56.52	54.46	55.16	55.16	1,063,700
29 Aug 2022	55.37	56.81	55.36	55.95	55.95	868,400
26 Aug 2022	58.43	58.88	56.46	56.48	56.48	788,100
25 Aug 2022	56.64	58.40	56.48	58.36	58.36	1,062,300
24 Aug 2022	55.94	56.77	55.66	56.07	56.07	840,800
23 Aug 2022	55.17	57.07	55.17	56.27	56.27	917,900
22 Aug 2022	55.49	56.00	54.64	55.01	55.01	1,115,800
19 Aug 2022	57.74	58.15	56.48	56.62	56.62	1,320,300
18 Aug 2022	57.97	58.34	57.49	58.13	58.13	925,300
17 Aug 2022	57.61	57.93	56.90	57.58	57.58	945,100
16 Aug 2022	57.09	58.56	57.09	58.24	58.24	1,087,600
15 Aug 2022	57.07	57.93	56.64	57.20	57.20	1,042,600
12 Aug 2022	56.49	58.17	56.29	58.10	58.10	1,063,100
11 Aug 2022	55.54	57.26	55.54	56.43	56.43	1,144,000
10 Aug 2022	54.55	55.72	54.55	54.96	54.96	1,297,300
09 Aug 2022	53.56	53.92	53.00	53.54	53.54	1,189,000
09 Aug 2022	0.2 Dividend
08 Aug 2022	53.50	55.19	53.50	53.77	53.57	1,497,000
05 Aug 2022	52.13	53.72	52.07	52.87	52.67	1,600,800
04 Aug 2022	51.59	52.43	50.89	52.17	51.98	1,612,000
03 Aug 2022	51.88	52.00	51.00	51.01	50.82	1,272,600
02 Aug 2022	51.20	52.17	50.59	51.53	51.34	1,385,900
01 Aug 2022	51.47	52.70	50.52	51.69	51.50	2,118,400
29 Jul 2022	51.89	52.92	50.01	52.27	52.08	3,052,900
28 Jul 2022	49.88	50.01	48.78	49.59	49.41	1,692,700
27 Jul 2022	48.70	49.59	48.11	49.46	49.28	1,024,700
26 Jul 2022	48.87	49.00	48.04	48.57	48.39	1,003,300
25 Jul 2022	48.28	49.15	47.84	49.05	48.87	1,202,300
22 Jul 2022	48.88	49.35	47.61	47.91	47.73	799,000
21 Jul 2022	47.78	48.61	47.31	48.53	48.35	814,600
20 Jul 2022	48.44	48.87	47.80	48.75	48.57	1,114,000
19 Jul 2022	48.30	49.30	48.22	48.95	48.77	1,160,600
18 Jul 2022	47.48	48.01	47.13	47.35	47.17	1,482,200
15 Jul 2022	47.31	47.56	46.14	46.44	46.27	926,800
14 Jul 2022	45.83	46.48	45.30	46.44	46.27	1,206,200
13 Jul 2022	46.12	47.63	46.03	47.04	46.87	1,395,200
12 Jul 2022	46.47	47.80	46.47	46.70	46.53	1,420,400
11 Jul 2022	46.75	48.00	46.58	47.19	47.01	1,489,700
08 Jul 2022	48.01	48.54	47.41	47.69	47.51	1,524,500
07 Jul 2022	46.24	48.20	46.24	47.63	47.45	2,253,300
06 Jul 2022	44.55	45.37	43.66	45.05	44.88	2,597,300
05 Jul 2022	44.47	44.80	43.02	44.49	44.32	2,083,600
01 Jul 2022	45.88	46.51	44.06	45.60	45.43	1,886,600
30 Jun 2022	45.38	46.62	45.22	46.28	46.11	2,323,900
29 Jun 2022	47.54	47.62	45.02	46.26	46.09	1,761,800
28 Jun 2022	47.70	48.33	46.63	47.48	47.30	2,019,500
27 Jun 2022	46.62	47.83	46.37	47.23	47.05	1,733,300
24 Jun 2022	45.92	47.24	45.51	46.66	46.49	2,925,500
23 Jun 2022	46.77	47.26	44.75	45.30	45.13	2,445,300
22 Jun 2022	46.76	47.58	45.63	47.14	46.96	3,404,300
21 Jun 2022	49.46	49.83	48.39	48.58	48.40	2,407,600
17 Jun 2022	48.30	49.14	47.24	48.15	47.97	4,017,400
16 Jun 2022	50.09	50.63	48.65	49.29	49.11	3,213,000
15 Jun 2022	56.27	56.60	50.90	51.46	51.27	6,010,000
14 Jun 2022	56.04	57.97	55.90	57.21	57.00	2,021,200
13 Jun 2022	59.41	59.80	56.62	56.81	56.60	3,084,200
10 Jun 2022	62.64	62.64	60.85	61.01	60.78	2,008,400
09 Jun 2022	64.35	65.70	63.61	64.44	64.20	1,235,600
08 Jun 2022	65.30	65.76	64.51	64.89	64.65	909,900
07 Jun 2022	64.70	66.23	63.83	66.02	65.77	1,183,200
06 Jun 2022	66.35	66.53	65.01	65.15	64.91	1,413,400
03 Jun 2022	66.20	66.35	65.21	65.70	65.46	1,100,000
02 Jun 2022	64.75	67.25	64.47	66.92	66.67	2,022,700
01 Jun 2022	65.90	66.54	63.20	64.32	64.08	1,589,600
31 May 2022	66.59	66.96	65.51	65.79	65.55	2,146,200
27 May 2022	64.82	66.84	64.49	66.82	66.57	2,149,500
26 May 2022	63.65	64.78	63.46	64.51	64.27	1,313,500
25 May 2022	61.10	63.16	61.05	62.73	62.50	1,305,900
24 May 2022	62.50	62.50	60.74	62.17	61.94	2,197,000
23 May 2022	62.73	63.77	62.27	63.62	63.38	2,042,200
20 May 2022	63.95	64.33	60.90	62.55	62.32	1,436,600
19 May 2022	62.10	64.55	62.08	63.31	63.07	1,031,100
18 May 2022	64.58	65.31	62.80	63.00	62.77	1,828,600
17 May 2022	64.38	65.54	64.14	65.23	64.99	1,409,200
16 May 2022	62.01	63.58	61.29	62.79	62.56	1,447,900
13 May 2022	60.82	63.25	60.82	62.50	62.27	1,955,300
12 May 2022	58.40	60.50	58.16	60.28	60.06	1,866,600
11 May 2022	59.81	62.40	59.31	59.42	59.20	1,924,200
10 May 2022	60.94	61.66	58.29	59.54	59.32	2,378,400
09 May 2022	62.24	62.88	60.33	60.67	60.44	2,066,300
09 May 2022	0.2 Dividend
06 May 2022	63.39	64.37	62.13	63.40	62.96	2,031,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,181.97-45.13(-1.40%)

S&P 5003,662.58-30.65(-0.83%)

Dow29,328.61-261.80(-0.88%)

Nasdaq10,829.78-38.15(-0.35%)

BTC-USD19,089.87+19.51(+0.10%)

CMC Crypto 200438.18+5.08(+1.17%)

These are the best airlines of 2022, according to travellers

Olin Corporation (OLN)

Straits Times Index
3,181.97
-45.13(-1.40%)

S&P 500
3,662.58
-30.65(-0.83%)

Dow
29,328.61
-261.80(-0.88%)

Nasdaq
10,829.78
-38.15(-0.35%)

BTC-USD
19,089.87
+19.51(+0.10%)

CMC Crypto 200
438.18
+5.08(+1.17%)