Singapore markets close in 2 hours 21 minutes
Straits Times Index
3,129.91 -4.75 (-0.15%) Nikkei
28,860.62 +405.02 (+1.42%) Hang Seng
23,988.96 +5.30 (+0.02%) FTSE 100
7,339.90 +107.62 (+1.49%) BTC-USD
50,551.77 -688.03 (-1.34%) CMC Crypto 200
1,311.77 -9.51 (-0.72%)
Olin Corporation (OLN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 55.00 | 57.96 | 54.90 | 57.20 | 57.20 | 1,559,400 |
| 06 Dec 2021 | 52.84 | 54.83 | 52.07 | 53.78 | 53.78 | 1,464,500 |
| 03 Dec 2021 | 53.00 | 53.46 | 51.69 | 52.08 | 52.08 | 1,478,800 |
| 02 Dec 2021 | 51.99 | 52.85 | 51.00 | 52.50 | 52.50 | 1,680,800 |
| 01 Dec 2021 | 55.40 | 56.01 | 51.56 | 51.77 | 51.77 | 1,958,200 |
| 30 Nov 2021 | 57.59 | 57.74 | 53.97 | 54.35 | 54.35 | 2,113,700 |
| 29 Nov 2021 | 59.87 | 59.95 | 57.23 | 58.17 | 58.17 | 1,232,200 |
| 26 Nov 2021 | 57.20 | 59.39 | 56.76 | 58.70 | 58.70 | 1,021,900 |
| 24 Nov 2021 | 59.55 | 60.53 | 59.51 | 60.04 | 60.04 | 1,038,300 |
| 23 Nov 2021 | 59.99 | 61.20 | 59.57 | 60.20 | 60.20 | 1,288,000 |
| 22 Nov 2021 | 57.90 | 60.80 | 57.36 | 59.56 | 59.56 | 1,729,000 |
| 19 Nov 2021 | 62.59 | 62.97 | 59.90 | 60.22 | 60.22 | 1,986,000 |
| 18 Nov 2021 | 62.81 | 63.95 | 62.41 | 63.40 | 63.40 | 882,700 |
| 17 Nov 2021 | 63.00 | 63.64 | 62.25 | 62.44 | 62.44 | 1,050,900 |
| 16 Nov 2021 | 63.78 | 64.27 | 63.21 | 63.38 | 63.38 | 957,700 |
| 15 Nov 2021 | 64.60 | 64.76 | 62.59 | 63.73 | 63.73 | 1,795,700 |
| 12 Nov 2021 | 61.86 | 64.46 | 61.65 | 64.42 | 64.42 | 1,263,300 |
| 11 Nov 2021 | 60.04 | 62.38 | 59.93 | 61.94 | 61.94 | 1,497,700 |
| 10 Nov 2021 | 61.43 | 62.06 | 59.30 | 59.46 | 59.46 | 1,412,800 |
| 09 Nov 2021 | 60.38 | 61.88 | 60.09 | 61.81 | 61.81 | 1,256,900 |
| 09 Nov 2021 | 0.2 Dividend | |||||
| 08 Nov 2021 | 62.82 | 63.13 | 60.74 | 60.75 | 60.55 | 1,297,500 |
| 05 Nov 2021 | 61.50 | 62.78 | 61.17 | 62.30 | 62.09 | 1,205,200 |
| 04 Nov 2021 | 60.90 | 61.50 | 60.02 | 60.97 | 60.77 | 1,001,200 |
| 03 Nov 2021 | 58.50 | 61.39 | 58.50 | 61.05 | 60.85 | 1,581,300 |
| 02 Nov 2021 | 60.30 | 60.35 | 58.64 | 58.90 | 58.71 | 1,581,600 |
| 01 Nov 2021 | 57.53 | 59.37 | 57.41 | 59.07 | 58.88 | 1,444,500 |
| 29 Oct 2021 | 56.30 | 57.39 | 55.75 | 56.98 | 56.79 | 1,401,200 |
| 28 Oct 2021 | 56.71 | 57.48 | 56.22 | 56.65 | 56.46 | 1,605,700 |
| 27 Oct 2021 | 57.85 | 57.93 | 55.05 | 55.14 | 54.96 | 2,256,700 |
| 26 Oct 2021 | 58.25 | 59.20 | 57.33 | 58.06 | 57.87 | 1,495,500 |
| 25 Oct 2021 | 58.85 | 58.85 | 57.29 | 58.00 | 57.81 | 1,846,600 |
| 22 Oct 2021 | 51.85 | 56.41 | 51.61 | 56.40 | 56.21 | 3,207,800 |
| 21 Oct 2021 | 51.84 | 51.89 | 50.29 | 51.57 | 51.40 | 2,102,200 |
| 20 Oct 2021 | 50.77 | 52.68 | 50.56 | 52.06 | 51.89 | 1,068,400 |
| 19 Oct 2021 | 51.26 | 51.75 | 50.41 | 50.64 | 50.47 | 1,266,800 |
| 18 Oct 2021 | 49.88 | 52.55 | 49.24 | 51.26 | 51.09 | 2,246,700 |
| 15 Oct 2021 | 49.43 | 49.96 | 48.87 | 49.21 | 49.05 | 1,322,700 |
| 14 Oct 2021 | 50.08 | 50.21 | 48.55 | 48.66 | 48.50 | 1,067,700 |
| 13 Oct 2021 | 50.55 | 50.67 | 48.80 | 49.44 | 49.28 | 743,600 |
| 12 Oct 2021 | 49.84 | 50.89 | 49.73 | 50.26 | 50.09 | 799,500 |
| 11 Oct 2021 | 49.65 | 51.30 | 49.58 | 49.85 | 49.69 | 950,300 |
| 08 Oct 2021 | 50.21 | 50.58 | 49.25 | 49.33 | 49.17 | 593,200 |
| 07 Oct 2021 | 49.01 | 50.70 | 49.01 | 49.58 | 49.42 | 1,143,900 |
| 06 Oct 2021 | 48.85 | 49.67 | 47.42 | 48.56 | 48.40 | 1,117,300 |
| 05 Oct 2021 | 49.41 | 50.25 | 48.36 | 50.09 | 49.93 | 1,559,700 |
| 04 Oct 2021 | 49.31 | 50.07 | 48.36 | 48.72 | 48.56 | 1,085,200 |
| 01 Oct 2021 | 48.55 | 49.88 | 47.94 | 49.31 | 49.15 | 1,196,200 |
| 30 Sep 2021 | 49.25 | 49.57 | 48.24 | 48.25 | 48.09 | 970,600 |
| 29 Sep 2021 | 50.20 | 50.37 | 48.33 | 49.02 | 48.86 | 817,200 |
| 28 Sep 2021 | 50.70 | 51.06 | 49.52 | 49.65 | 49.49 | 972,900 |
| 27 Sep 2021 | 49.45 | 51.93 | 49.45 | 50.74 | 50.57 | 1,538,300 |
| 24 Sep 2021 | 48.70 | 50.02 | 48.59 | 49.24 | 49.08 | 877,200 |
| 23 Sep 2021 | 48.06 | 49.98 | 47.92 | 49.63 | 49.47 | 1,219,700 |
| 22 Sep 2021 | 45.57 | 47.98 | 45.57 | 47.30 | 47.14 | 2,029,300 |
| 21 Sep 2021 | 46.24 | 46.49 | 44.30 | 44.64 | 44.49 | 2,057,300 |
| 20 Sep 2021 | 45.80 | 46.87 | 44.55 | 45.48 | 45.33 | 2,033,000 |
| 17 Sep 2021 | 48.50 | 48.78 | 47.78 | 48.49 | 48.33 | 2,355,000 |
| 16 Sep 2021 | 49.60 | 49.90 | 48.72 | 48.82 | 48.66 | 898,300 |
| 15 Sep 2021 | 48.41 | 49.78 | 48.33 | 49.75 | 49.59 | 1,080,600 |
| 14 Sep 2021 | 49.25 | 49.38 | 47.89 | 48.04 | 47.88 | 895,300 |
| 13 Sep 2021 | 48.76 | 49.35 | 48.02 | 48.66 | 48.50 | 973,600 |
| 10 Sep 2021 | 48.27 | 48.76 | 48.01 | 48.13 | 47.97 | 893,900 |
| 09 Sep 2021 | 47.00 | 48.06 | 46.62 | 47.59 | 47.43 | 745,400 |
| 08 Sep 2021 | 48.16 | 48.45 | 46.79 | 47.44 | 47.28 | 1,129,000 |
| 07 Sep 2021 | 48.37 | 48.93 | 47.86 | 48.20 | 48.04 | 1,052,400 |
| 03 Sep 2021 | 49.23 | 49.43 | 47.37 | 48.54 | 48.38 | 1,599,600 |
| 02 Sep 2021 | 50.34 | 50.55 | 49.12 | 49.19 | 49.03 | 2,702,200 |
| 01 Sep 2021 | 49.96 | 52.01 | 49.13 | 51.99 | 51.82 | 1,472,200 |
| 31 Aug 2021 | 50.12 | 50.38 | 49.34 | 49.84 | 49.68 | 1,592,300 |
| 30 Aug 2021 | 50.59 | 50.86 | 49.76 | 50.53 | 50.36 | 1,101,800 |
| 27 Aug 2021 | 48.13 | 51.15 | 48.13 | 50.64 | 50.47 | 1,869,200 |
| 26 Aug 2021 | 47.29 | 47.93 | 46.78 | 47.87 | 47.71 | 909,000 |
| 25 Aug 2021 | 46.45 | 47.73 | 46.07 | 47.25 | 47.09 | 636,900 |
| 24 Aug 2021 | 45.43 | 46.71 | 45.43 | 46.52 | 46.37 | 744,500 |
| 23 Aug 2021 | 45.30 | 45.73 | 45.01 | 45.27 | 45.12 | 763,200 |
| 20 Aug 2021 | 43.22 | 44.66 | 43.06 | 44.59 | 44.44 | 1,579,300 |
| 19 Aug 2021 | 44.25 | 45.24 | 43.03 | 43.25 | 43.11 | 2,084,100 |
| 18 Aug 2021 | 45.92 | 46.66 | 45.39 | 45.43 | 45.28 | 2,004,100 |
| 17 Aug 2021 | 47.00 | 47.42 | 45.33 | 46.00 | 45.85 | 1,073,200 |
| 16 Aug 2021 | 48.17 | 48.39 | 47.15 | 47.70 | 47.54 | 850,900 |
| 13 Aug 2021 | 48.15 | 49.73 | 47.99 | 48.91 | 48.75 | 1,267,800 |
| 12 Aug 2021 | 48.34 | 48.40 | 47.02 | 48.14 | 47.98 | 831,900 |
| 11 Aug 2021 | 47.28 | 48.20 | 46.77 | 48.17 | 48.01 | 889,800 |
| 10 Aug 2021 | 45.14 | 47.45 | 45.00 | 47.38 | 47.22 | 1,422,200 |
| 09 Aug 2021 | 45.78 | 46.11 | 44.83 | 45.21 | 45.06 | 1,076,100 |
| 09 Aug 2021 | 0.2 Dividend | |||||
| 06 Aug 2021 | 46.84 | 47.44 | 46.20 | 46.46 | 46.11 | 690,300 |
| 05 Aug 2021 | 45.92 | 46.61 | 45.52 | 46.17 | 45.82 | 640,600 |
| 04 Aug 2021 | 46.33 | 46.92 | 45.37 | 45.41 | 45.07 | 739,500 |
| 03 Aug 2021 | 46.54 | 47.00 | 45.06 | 46.96 | 46.60 | 861,800 |
| 02 Aug 2021 | 47.36 | 48.89 | 46.44 | 46.44 | 46.09 | 1,350,700 |
| 30 Jul 2021 | 48.07 | 48.88 | 46.75 | 47.03 | 46.67 | 1,529,600 |
| 29 Jul 2021 | 47.45 | 48.29 | 46.55 | 48.09 | 47.73 | 1,934,400 |
| 28 Jul 2021 | 43.72 | 46.70 | 43.39 | 46.25 | 45.90 | 2,608,200 |
| 27 Jul 2021 | 43.77 | 44.47 | 43.10 | 44.28 | 43.94 | 1,216,400 |
| 26 Jul 2021 | 43.66 | 44.27 | 43.29 | 44.22 | 43.88 | 676,100 |
| 23 Jul 2021 | 44.15 | 44.37 | 43.17 | 43.41 | 43.08 | 862,600 |
| 22 Jul 2021 | 44.31 | 44.50 | 43.06 | 43.71 | 43.38 | 704,200 |
| 21 Jul 2021 | 43.77 | 44.49 | 43.37 | 44.32 | 43.98 | 1,100,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
