Singapore markets close in 2 hours 21 minutes

Olin Corporation (OLN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.20+3.42 (+6.36%)
At close: 04:00PM EST
57.70 +0.50 (+0.87%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202155.0057.9654.9057.2057.201,559,400
06 Dec 202152.8454.8352.0753.7853.781,464,500
03 Dec 202153.0053.4651.6952.0852.081,478,800
02 Dec 202151.9952.8551.0052.5052.501,680,800
01 Dec 202155.4056.0151.5651.7751.771,958,200
30 Nov 202157.5957.7453.9754.3554.352,113,700
29 Nov 202159.8759.9557.2358.1758.171,232,200
26 Nov 202157.2059.3956.7658.7058.701,021,900
24 Nov 202159.5560.5359.5160.0460.041,038,300
23 Nov 202159.9961.2059.5760.2060.201,288,000
22 Nov 202157.9060.8057.3659.5659.561,729,000
19 Nov 202162.5962.9759.9060.2260.221,986,000
18 Nov 202162.8163.9562.4163.4063.40882,700
17 Nov 202163.0063.6462.2562.4462.441,050,900
16 Nov 202163.7864.2763.2163.3863.38957,700
15 Nov 202164.6064.7662.5963.7363.731,795,700
12 Nov 202161.8664.4661.6564.4264.421,263,300
11 Nov 202160.0462.3859.9361.9461.941,497,700
10 Nov 202161.4362.0659.3059.4659.461,412,800
09 Nov 202160.3861.8860.0961.8161.811,256,900
09 Nov 20210.2 Dividend
08 Nov 202162.8263.1360.7460.7560.551,297,500
05 Nov 202161.5062.7861.1762.3062.091,205,200
04 Nov 202160.9061.5060.0260.9760.771,001,200
03 Nov 202158.5061.3958.5061.0560.851,581,300
02 Nov 202160.3060.3558.6458.9058.711,581,600
01 Nov 202157.5359.3757.4159.0758.881,444,500
29 Oct 202156.3057.3955.7556.9856.791,401,200
28 Oct 202156.7157.4856.2256.6556.461,605,700
27 Oct 202157.8557.9355.0555.1454.962,256,700
26 Oct 202158.2559.2057.3358.0657.871,495,500
25 Oct 202158.8558.8557.2958.0057.811,846,600
22 Oct 202151.8556.4151.6156.4056.213,207,800
21 Oct 202151.8451.8950.2951.5751.402,102,200
20 Oct 202150.7752.6850.5652.0651.891,068,400
19 Oct 202151.2651.7550.4150.6450.471,266,800
18 Oct 202149.8852.5549.2451.2651.092,246,700
15 Oct 202149.4349.9648.8749.2149.051,322,700
14 Oct 202150.0850.2148.5548.6648.501,067,700
13 Oct 202150.5550.6748.8049.4449.28743,600
12 Oct 202149.8450.8949.7350.2650.09799,500
11 Oct 202149.6551.3049.5849.8549.69950,300
08 Oct 202150.2150.5849.2549.3349.17593,200
07 Oct 202149.0150.7049.0149.5849.421,143,900
06 Oct 202148.8549.6747.4248.5648.401,117,300
05 Oct 202149.4150.2548.3650.0949.931,559,700
04 Oct 202149.3150.0748.3648.7248.561,085,200
01 Oct 202148.5549.8847.9449.3149.151,196,200
30 Sep 202149.2549.5748.2448.2548.09970,600
29 Sep 202150.2050.3748.3349.0248.86817,200
28 Sep 202150.7051.0649.5249.6549.49972,900
27 Sep 202149.4551.9349.4550.7450.571,538,300
24 Sep 202148.7050.0248.5949.2449.08877,200
23 Sep 202148.0649.9847.9249.6349.471,219,700
22 Sep 202145.5747.9845.5747.3047.142,029,300
21 Sep 202146.2446.4944.3044.6444.492,057,300
20 Sep 202145.8046.8744.5545.4845.332,033,000
17 Sep 202148.5048.7847.7848.4948.332,355,000
16 Sep 202149.6049.9048.7248.8248.66898,300
15 Sep 202148.4149.7848.3349.7549.591,080,600
14 Sep 202149.2549.3847.8948.0447.88895,300
13 Sep 202148.7649.3548.0248.6648.50973,600
10 Sep 202148.2748.7648.0148.1347.97893,900
09 Sep 202147.0048.0646.6247.5947.43745,400
08 Sep 202148.1648.4546.7947.4447.281,129,000
07 Sep 202148.3748.9347.8648.2048.041,052,400
03 Sep 202149.2349.4347.3748.5448.381,599,600
02 Sep 202150.3450.5549.1249.1949.032,702,200
01 Sep 202149.9652.0149.1351.9951.821,472,200
31 Aug 202150.1250.3849.3449.8449.681,592,300
30 Aug 202150.5950.8649.7650.5350.361,101,800
27 Aug 202148.1351.1548.1350.6450.471,869,200
26 Aug 202147.2947.9346.7847.8747.71909,000
25 Aug 202146.4547.7346.0747.2547.09636,900
24 Aug 202145.4346.7145.4346.5246.37744,500
23 Aug 202145.3045.7345.0145.2745.12763,200
20 Aug 202143.2244.6643.0644.5944.441,579,300
19 Aug 202144.2545.2443.0343.2543.112,084,100
18 Aug 202145.9246.6645.3945.4345.282,004,100
17 Aug 202147.0047.4245.3346.0045.851,073,200
16 Aug 202148.1748.3947.1547.7047.54850,900
13 Aug 202148.1549.7347.9948.9148.751,267,800
12 Aug 202148.3448.4047.0248.1447.98831,900
11 Aug 202147.2848.2046.7748.1748.01889,800
10 Aug 202145.1447.4545.0047.3847.221,422,200
09 Aug 202145.7846.1144.8345.2145.061,076,100
09 Aug 20210.2 Dividend
06 Aug 202146.8447.4446.2046.4646.11690,300
05 Aug 202145.9246.6145.5246.1745.82640,600
04 Aug 202146.3346.9245.3745.4145.07739,500
03 Aug 202146.5447.0045.0646.9646.60861,800
02 Aug 202147.3648.8946.4446.4446.091,350,700
30 Jul 202148.0748.8846.7547.0346.671,529,600
29 Jul 202147.4548.2946.5548.0947.731,934,400
28 Jul 202143.7246.7043.3946.2545.902,608,200
27 Jul 202143.7744.4743.1044.2843.941,216,400
26 Jul 202143.6644.2743.2944.2243.88676,100
23 Jul 202144.1544.3743.1743.4143.08862,600
22 Jul 202144.3144.5043.0643.7143.38704,200
21 Jul 202143.7744.4943.3744.3243.981,100,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...