Singapore markets close in 47 minutes

Olin Corporation (OLN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.57-0.30 (-0.61%)
At close: 04:00PM EDT
48.87 +0.30 (+0.62%)
After hours: 05:00PM EDT
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202348.3749.8048.2848.5748.571,409,500
02 Oct 202350.0050.3848.4648.8748.871,945,900
29 Sept 202349.0650.4248.7549.9849.982,303,000
28 Sept 202347.9848.8347.9448.5048.501,569,600
27 Sept 202346.4548.0745.8747.9047.902,569,800
26 Sept 202346.0046.7045.0545.9645.961,652,700
25 Sept 202346.5647.2846.4846.7446.741,315,100
22 Sept 202347.1247.5046.2946.6446.641,122,400
21 Sept 202348.3348.4247.1647.1847.181,411,900
20 Sept 202349.6950.0548.5548.6148.611,122,800
19 Sept 202349.8150.2048.8749.4049.401,467,800
18 Sept 202350.0750.2649.7549.8249.821,263,300
15 Sept 202350.1650.4549.8149.9549.952,160,300
14 Sept 202350.7251.0749.9250.3950.391,485,200
13 Sept 202350.2650.3749.7650.1450.141,530,700
12 Sept 202349.9750.6449.7550.1650.16931,300
11 Sept 202350.7551.3849.9650.0850.081,227,800
08 Sept 202349.9950.9249.5850.4450.442,664,200
07 Sept 202349.6750.0549.1849.6149.612,282,700
06 Sept 202350.0050.8749.8049.9849.981,860,100
05 Sept 202352.2752.4150.4351.1151.113,498,200
01 Sept 202352.5253.8149.9151.9851.988,552,000
31 Aug 202358.8758.9257.8458.0258.021,253,000
30 Aug 202358.9759.3758.6658.8858.88975,900
29 Aug 202358.3058.9958.0758.9558.95947,300
28 Aug 202358.2659.2358.1058.2558.25840,700
25 Aug 202357.1558.2956.6558.0458.041,430,600
24 Aug 202356.0957.4356.0956.6056.60880,700
23 Aug 202356.5556.8255.9556.4456.44761,600
22 Aug 202356.7757.0356.2356.3256.32895,600
21 Aug 202356.6557.4656.6356.6856.68971,400
18 Aug 202355.5556.5355.3856.4856.481,155,500
17 Aug 202355.7556.4855.6556.1156.111,030,600
16 Aug 202355.0156.0955.0155.2455.241,132,000
15 Aug 202357.0457.5255.1755.2155.211,666,100
14 Aug 202357.6858.0356.6858.0058.001,049,800
11 Aug 202358.2758.5257.8057.8457.84889,800
10 Aug 202358.8359.2658.1658.4158.411,302,900
09 Aug 202358.9659.9558.4958.5458.541,711,100
09 Aug 20230.2 Dividend
08 Aug 202357.7559.0257.4158.9558.751,288,200
07 Aug 202358.9659.2058.4858.7658.561,292,700
04 Aug 202359.0059.5758.1858.7258.521,818,000
03 Aug 202357.4959.2656.6958.8858.682,042,300
02 Aug 202357.2058.5156.9458.1857.981,755,400
01 Aug 202357.0558.0556.8257.8657.662,061,800
31 Jul 202357.7157.9556.9657.6857.482,365,100
28 Jul 202356.5958.9256.2057.9857.782,937,500
27 Jul 202355.7557.0755.4155.7355.543,945,400
26 Jul 202356.3756.9255.2555.5355.341,247,100
25 Jul 202354.9256.6554.4656.6156.421,559,300
24 Jul 202355.8856.0953.7654.1553.971,455,600
21 Jul 202355.1156.1854.3055.8655.672,121,500
20 Jul 202355.1155.4754.6055.3255.132,124,600
19 Jul 202354.5054.8754.0354.7854.591,243,600
18 Jul 202353.2454.5153.2454.2954.111,047,000
17 Jul 202353.7153.7152.8653.2453.06979,700
14 Jul 202355.9456.0053.9354.0753.89976,100
13 Jul 202355.8256.0855.4655.8655.671,340,600
12 Jul 202353.5056.0653.4955.6055.411,949,100
11 Jul 202353.1053.7452.7553.3053.12930,400
10 Jul 202352.5053.3652.5052.7452.561,011,400
07 Jul 202350.9953.4250.9052.9552.771,405,200
06 Jul 202350.5151.3349.8651.2151.04945,500
05 Jul 202351.8352.0651.0951.1050.93947,100
03 Jul 202350.9152.8750.9152.4052.22652,700
30 Jun 202352.4652.4651.3851.3951.221,422,500
29 Jun 202350.1951.9149.9351.8951.711,237,600
28 Jun 202349.4650.1948.8650.1750.00888,300
27 Jun 202348.0649.7348.0149.5149.341,004,800
26 Jun 202348.2549.6248.2049.1949.021,307,400
23 Jun 202346.8548.3546.7848.2448.081,589,800
22 Jun 202347.5848.3347.0547.6747.511,661,800
21 Jun 202348.4749.0548.2148.3248.161,107,900
20 Jun 202349.3050.0948.4548.9048.733,101,300
16 Jun 202352.3752.5451.8952.3652.182,276,900
15 Jun 202351.3352.6151.3152.4252.241,202,900
14 Jun 202352.7452.9351.4551.6951.51998,700
13 Jun 202352.0952.9151.9352.2952.11913,800
12 Jun 202351.4552.2151.1151.7151.53834,100
09 Jun 202351.5751.7950.9551.5151.341,344,600
08 Jun 202353.7653.8451.4651.7151.531,136,600
07 Jun 202351.7453.6951.6353.6853.501,033,200
06 Jun 202350.0951.6350.0251.4251.25969,500
05 Jun 202351.1051.5050.3150.4450.27883,200
02 Jun 202349.5451.8649.3451.3551.181,516,500
01 Jun 202347.5848.6347.2348.3748.211,412,400
31 May 202348.5848.9647.3047.3147.151,813,000
30 May 202350.0750.3449.0549.1849.011,560,500
26 May 202350.1850.7249.5850.5850.411,495,100
25 May 202352.6253.0349.7449.8449.672,460,300
24 May 202353.9053.9152.5452.7552.57929,600
23 May 202354.0754.6953.5354.0353.85643,100
22 May 202354.1454.8053.9154.0953.91722,400
19 May 202354.7255.0254.0854.1253.94986,400
18 May 202352.8654.4852.4854.3554.171,100,800
17 May 202352.0053.3251.7052.9252.741,112,300
16 May 202352.8153.1851.6251.6451.461,386,700
15 May 202352.7753.1552.2853.0752.891,182,400
12 May 202353.0253.3952.0652.5252.341,383,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...