Singapore markets closed

Olin Corporation (OLN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.73+0.09 (+0.14%)
At close: 04:00PM EST
62.73 0.00 (0.00%)
After hours: 07:49PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202362.4563.4662.0462.7362.731,989,000
27 Jan 202358.7462.9858.1462.6462.643,164,200
26 Jan 202357.3558.7257.1558.5658.561,354,300
25 Jan 202356.6657.5256.2257.4057.401,177,400
24 Jan 202357.2057.5156.3857.2557.251,117,800
23 Jan 202356.4757.7356.3757.2157.211,778,100
20 Jan 202354.7056.4954.1056.3956.391,113,900
19 Jan 202354.9655.0853.6954.3054.301,183,000
18 Jan 202355.9456.8055.3755.5255.521,112,400
17 Jan 202356.3856.6055.3755.4155.411,301,500
13 Jan 202356.3256.9056.2256.5656.561,069,500
12 Jan 202355.9556.9355.4756.7756.771,510,700
11 Jan 202355.8556.4755.4455.6555.651,075,300
10 Jan 202355.0055.6554.5455.2955.291,240,800
09 Jan 202356.7157.0256.0256.0356.031,137,800
06 Jan 202355.0056.4554.7356.1956.191,521,100
05 Jan 202354.2554.3752.8454.3454.341,683,900
04 Jan 202352.8253.3952.4753.2953.291,074,300
03 Jan 202353.0453.4751.7052.3752.371,007,600
30 Dec 202253.0953.2852.5252.9452.941,058,900
29 Dec 202253.2954.1453.2953.5153.51519,400
28 Dec 202254.0854.5053.0053.2053.20583,400
27 Dec 202253.7654.2553.4054.0754.07781,900
23 Dec 202252.4953.5752.4453.5153.51543,600
22 Dec 202252.5552.9951.3052.4752.47892,900
21 Dec 202252.1653.4852.1653.2253.221,027,200
20 Dec 202251.2252.5451.2251.6951.69918,200
19 Dec 202251.5252.2551.0551.2651.261,040,900
16 Dec 202250.9451.5650.6551.4051.403,377,700
15 Dec 202253.1653.6851.4051.5151.511,470,800
14 Dec 202254.9255.1753.6054.2454.241,474,400
13 Dec 202256.8057.0554.5654.9354.931,604,600
12 Dec 202253.8554.9853.5754.9054.901,048,000
09 Dec 202254.6555.1553.6153.7853.781,061,000
08 Dec 202255.9956.3154.5754.7454.741,206,000
07 Dec 202254.5756.1754.2455.3255.321,073,200
06 Dec 202255.0255.9654.0954.9654.961,608,700
05 Dec 202255.8855.9954.9155.0355.03957,700
02 Dec 202255.9157.1555.8156.5756.57845,000
01 Dec 202257.1557.4956.3056.5456.54890,800
30 Nov 202256.8957.0255.4456.9856.981,340,400
29 Nov 202256.6257.2256.1456.8056.80773,300
28 Nov 202257.1957.5056.0256.0756.07754,000
25 Nov 202257.7758.4457.6857.8957.89739,000
23 Nov 202257.5958.3657.3058.0358.03957,200
22 Nov 202257.0758.2056.8057.9357.931,315,400
21 Nov 202254.9056.7454.6856.3356.331,611,500
18 Nov 202257.3157.5856.2057.0257.02931,900
17 Nov 202255.3956.6654.4556.6656.661,432,500
16 Nov 202257.8858.2255.2856.4356.432,491,700
15 Nov 202260.5961.7158.3558.5358.533,532,900
14 Nov 202258.7461.5058.2060.4460.441,783,300
11 Nov 202259.7460.6757.1959.3159.312,955,300
10 Nov 202257.9659.8357.4759.4859.481,845,300
09 Nov 202256.8057.9855.0755.1355.131,516,600
09 Nov 20220.2 Dividend
08 Nov 202257.9259.1157.4157.7857.581,621,900
07 Nov 202257.5658.0656.7657.5157.311,197,800
04 Nov 202256.0058.4555.7557.4557.251,858,800
03 Nov 202251.9055.1751.8154.7054.511,360,900
02 Nov 202254.2455.5352.9753.0452.861,578,600
01 Nov 202253.9155.5153.3154.4454.251,578,800
31 Oct 202253.9754.2652.9252.9552.771,300,900
28 Oct 202251.8354.3251.1954.1954.001,980,200
27 Oct 202251.0053.5349.3452.3252.142,893,300
26 Oct 202249.8950.7749.1649.5249.351,978,700
25 Oct 202247.6249.5547.5749.4749.301,464,000
24 Oct 202249.8050.1147.9347.9547.781,832,500
21 Oct 202247.5349.9347.5349.4949.324,489,900
20 Oct 202248.1049.1947.2047.5047.341,347,400
19 Oct 202248.5549.0247.5147.8147.641,289,400
18 Oct 202248.9449.6448.0048.8448.671,415,000
17 Oct 202247.9148.0947.0847.4647.301,702,800
14 Oct 202248.7549.2646.7746.8546.691,343,100
13 Oct 202245.6648.5245.2348.0347.861,647,800
12 Oct 202246.7746.8845.5646.4646.301,096,500
11 Oct 202246.3347.6845.7346.8246.661,336,800
10 Oct 202246.8047.9446.6246.9746.811,717,700
07 Oct 202246.4547.3845.9546.3446.181,089,800
06 Oct 202246.9347.9646.9346.9946.831,060,400
05 Oct 202246.6947.9846.4047.4847.321,249,700
04 Oct 202245.6647.7545.5647.6247.462,138,400
03 Oct 202243.2945.5643.2945.1144.952,148,900
30 Sept 202242.2043.8041.8442.8842.732,057,800
29 Sept 202242.3042.3841.3342.2142.061,622,100
28 Sept 202242.6543.4341.9943.0742.922,265,600
27 Sept 202243.3243.5141.9442.4542.301,363,800
26 Sept 202243.5144.7742.5142.6042.451,492,400
23 Sept 202244.0644.5843.1444.0943.941,968,400
22 Sept 202245.6746.0844.9045.2445.081,530,200
21 Sept 202245.9347.2545.2245.2545.091,903,900
20 Sept 202245.1846.2044.2645.7745.613,354,600
19 Sept 202245.0647.9744.8047.7847.613,007,800
16 Sept 202247.9147.9145.7145.8745.715,016,900
15 Sept 202249.5650.1048.4848.7748.602,020,000
14 Sept 202251.3951.5848.9049.7749.602,152,500
13 Sept 202254.0054.2451.3251.4151.231,885,400
12 Sept 202256.0056.5555.3955.7255.531,188,100
09 Sept 202254.8855.8054.5755.4155.221,039,500
08 Sept 202252.9554.1652.0454.1553.96957,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...