OLN - Olin Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202349.5451.8649.3451.3551.351,516,500
01 Jun 202347.5848.6347.2348.3748.371,412,400
31 May 202348.5848.9647.3047.3147.311,813,000
30 May 202350.0750.3449.0549.1849.181,560,500
26 May 202350.1850.7249.5850.5850.581,495,100
25 May 202352.6253.0349.7449.8449.842,460,300
24 May 202353.9053.9152.5452.7552.75929,600
23 May 202354.0754.6953.5354.0354.03643,100
22 May 202354.1454.8053.9154.0954.09722,400
19 May 202354.7255.0254.0854.1254.12986,400
18 May 202352.8654.4852.4854.3554.351,100,800
17 May 202352.0053.3251.7052.9252.921,112,300
16 May 202352.8153.1851.6251.6451.641,386,700
15 May 202352.7753.1552.2853.0753.071,182,400
12 May 202353.0253.3952.0652.5252.521,383,800
11 May 202353.1053.5352.4852.9052.901,515,000
10 May 202355.2055.4453.5553.8253.821,042,200
10 May 20230.2 Dividend
09 May 202354.2555.0354.0754.6654.461,691,000
08 May 202355.4955.6754.3054.7754.572,269,200
05 May 202354.5355.0953.9255.0054.801,331,500
04 May 202353.6054.3652.9953.6053.401,653,900
03 May 202354.5355.2553.8353.8953.691,282,600
02 May 202354.3654.5552.8654.3554.151,329,600
01 May 202355.2155.6354.5154.9754.771,477,200
28 Apr 202352.3956.0551.9855.4055.203,899,300
27 Apr 202353.5054.7653.3454.6754.471,665,400
26 Apr 202354.1454.4953.0853.1352.941,615,300
25 Apr 202355.7255.7354.3554.4654.261,726,300
24 Apr 202355.6956.6455.5056.6256.41927,700
21 Apr 202355.6056.0254.8955.6255.421,000,400
20 Apr 202355.8956.4255.5755.8755.67844,200
19 Apr 202355.8556.6155.7956.5256.31858,400
18 Apr 202357.5357.7055.9656.5756.361,115,000
17 Apr 202356.9057.2956.3957.1956.98959,000
14 Apr 202357.7658.4356.4456.8156.601,152,600
13 Apr 202358.0058.1556.8057.7757.561,481,700
12 Apr 202358.5458.7857.6957.8357.621,396,300
11 Apr 202357.4058.0057.3657.6057.391,146,100
10 Apr 202356.5357.6756.4757.4257.211,397,500
06 Apr 202356.3056.5955.7556.5056.291,443,500
05 Apr 202355.0156.7654.8256.6256.411,889,300
04 Apr 202356.4756.4954.9155.6755.471,718,100
03 Apr 202355.8057.2955.8056.5656.351,356,300
31 Mar 202354.8656.0154.3055.5055.301,107,000
30 Mar 202355.2255.3954.3754.4054.201,291,000
29 Mar 202354.0954.5953.8854.4454.24990,000
28 Mar 202352.3953.5052.3453.3553.151,023,300
27 Mar 202352.3253.1552.0452.2852.091,246,400
24 Mar 202350.5051.8750.0751.8451.65876,200
23 Mar 202351.6352.7250.8551.1750.981,154,300
22 Mar 202352.8153.0851.4851.5151.321,269,400
21 Mar 202352.9453.9852.4852.8952.701,174,000
20 Mar 202351.9052.6751.4552.0751.881,350,100
17 Mar 202351.4551.6350.6351.2251.034,315,600
16 Mar 202349.5452.1649.1452.0051.811,595,900
15 Mar 202350.8251.1249.6250.2050.021,766,800
14 Mar 202352.8253.3351.8552.4552.261,203,100
13 Mar 202351.9752.5751.2551.5151.321,485,100
10 Mar 202354.6154.6152.1253.2053.011,421,300
09 Mar 202357.1457.5754.8154.9254.721,373,900
08 Mar 202356.8257.4056.6457.2157.00946,300
07 Mar 202357.8358.1556.5556.8056.591,165,000
06 Mar 202359.9260.1757.3557.7857.571,695,800
03 Mar 202359.4260.3458.6060.2059.982,947,700
03 Mar 20230.2 Dividend
02 Mar 202358.3259.5057.9659.0058.582,176,800
01 Mar 202358.0759.6857.7058.8458.431,954,900
28 Feb 202359.6759.8857.6857.7557.342,404,900
27 Feb 202359.6860.4559.5059.6859.261,179,600
24 Feb 202359.0059.9858.6959.6759.251,360,300
23 Feb 202360.5060.7559.4460.2059.781,031,900
22 Feb 202360.5861.2259.8760.1759.751,475,200
21 Feb 202360.7161.3360.0360.4860.051,757,800
17 Feb 202361.7362.1161.2061.2560.82863,900
16 Feb 202361.4063.0661.3562.1761.73948,000
15 Feb 202361.2662.6761.1162.2161.771,497,800
14 Feb 202362.2662.8161.5361.9661.521,068,000
13 Feb 202361.6362.8261.2362.6362.191,041,800
10 Feb 202359.9161.9859.7861.7961.361,291,100
09 Feb 202361.3761.6959.8660.0959.67938,000
08 Feb 202361.8862.3060.8960.9660.531,015,200
07 Feb 202362.4862.7661.7462.5162.07894,200
06 Feb 202362.8063.0261.6062.3861.94940,300
03 Feb 202362.7263.7362.4963.2662.811,538,100
02 Feb 202363.2663.9562.6463.0662.621,197,600
01 Feb 202364.0464.7063.4163.7963.341,763,900
31 Jan 202362.9364.7062.8264.5964.141,544,200
30 Jan 202362.4563.4662.0462.7362.291,989,000
27 Jan 202358.7462.9858.1462.6462.203,164,200
26 Jan 202357.3558.7257.1558.5658.151,354,300
25 Jan 202356.6657.5256.2257.4057.001,177,400
24 Jan 202357.2057.5156.3857.2556.851,117,800
23 Jan 202356.4757.7356.3757.2156.811,778,100
20 Jan 202354.7056.4954.1056.3955.991,113,900
19 Jan 202354.9655.0853.6954.3053.921,183,000
18 Jan 202355.9456.8055.3755.5255.131,112,400
17 Jan 202356.3856.6055.3755.4155.021,301,500
13 Jan 202356.3256.9056.2256.5656.161,069,500
12 Jan 202355.9556.9355.4756.7756.371,510,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...