Yahoo

Mail

Singapore markets close in 47 minutes

Straits Times Index
3,140.62
-51.73(-1.62%)
Nikkei
30,526.88
-711.06(-2.28%)
Hang Seng
17,181.24
-149.98(-0.87%)
FTSE 100
7,469.03
-1.13(-0.02%)
Bitcoin USD
27,457.02
-130.93(-0.47%)
CMC Crypto 200
585.47
-4.50(-0.76%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	48.37	49.80	48.28	48.57	48.57	1,409,500
02 Oct 2023	50.00	50.38	48.46	48.87	48.87	1,945,900
29 Sept 2023	49.06	50.42	48.75	49.98	49.98	2,303,000
28 Sept 2023	47.98	48.83	47.94	48.50	48.50	1,569,600
27 Sept 2023	46.45	48.07	45.87	47.90	47.90	2,569,800
26 Sept 2023	46.00	46.70	45.05	45.96	45.96	1,652,700
25 Sept 2023	46.56	47.28	46.48	46.74	46.74	1,315,100
22 Sept 2023	47.12	47.50	46.29	46.64	46.64	1,122,400
21 Sept 2023	48.33	48.42	47.16	47.18	47.18	1,411,900
20 Sept 2023	49.69	50.05	48.55	48.61	48.61	1,122,800
19 Sept 2023	49.81	50.20	48.87	49.40	49.40	1,467,800
18 Sept 2023	50.07	50.26	49.75	49.82	49.82	1,263,300
15 Sept 2023	50.16	50.45	49.81	49.95	49.95	2,160,300
14 Sept 2023	50.72	51.07	49.92	50.39	50.39	1,485,200
13 Sept 2023	50.26	50.37	49.76	50.14	50.14	1,530,700
12 Sept 2023	49.97	50.64	49.75	50.16	50.16	931,300
11 Sept 2023	50.75	51.38	49.96	50.08	50.08	1,227,800
08 Sept 2023	49.99	50.92	49.58	50.44	50.44	2,664,200
07 Sept 2023	49.67	50.05	49.18	49.61	49.61	2,282,700
06 Sept 2023	50.00	50.87	49.80	49.98	49.98	1,860,100
05 Sept 2023	52.27	52.41	50.43	51.11	51.11	3,498,200
01 Sept 2023	52.52	53.81	49.91	51.98	51.98	8,552,000
31 Aug 2023	58.87	58.92	57.84	58.02	58.02	1,253,000
30 Aug 2023	58.97	59.37	58.66	58.88	58.88	975,900
29 Aug 2023	58.30	58.99	58.07	58.95	58.95	947,300
28 Aug 2023	58.26	59.23	58.10	58.25	58.25	840,700
25 Aug 2023	57.15	58.29	56.65	58.04	58.04	1,430,600
24 Aug 2023	56.09	57.43	56.09	56.60	56.60	880,700
23 Aug 2023	56.55	56.82	55.95	56.44	56.44	761,600
22 Aug 2023	56.77	57.03	56.23	56.32	56.32	895,600
21 Aug 2023	56.65	57.46	56.63	56.68	56.68	971,400
18 Aug 2023	55.55	56.53	55.38	56.48	56.48	1,155,500
17 Aug 2023	55.75	56.48	55.65	56.11	56.11	1,030,600
16 Aug 2023	55.01	56.09	55.01	55.24	55.24	1,132,000
15 Aug 2023	57.04	57.52	55.17	55.21	55.21	1,666,100
14 Aug 2023	57.68	58.03	56.68	58.00	58.00	1,049,800
11 Aug 2023	58.27	58.52	57.80	57.84	57.84	889,800
10 Aug 2023	58.83	59.26	58.16	58.41	58.41	1,302,900
09 Aug 2023	58.96	59.95	58.49	58.54	58.54	1,711,100
09 Aug 2023	0.2 Dividend
08 Aug 2023	57.75	59.02	57.41	58.95	58.75	1,288,200
07 Aug 2023	58.96	59.20	58.48	58.76	58.56	1,292,700
04 Aug 2023	59.00	59.57	58.18	58.72	58.52	1,818,000
03 Aug 2023	57.49	59.26	56.69	58.88	58.68	2,042,300
02 Aug 2023	57.20	58.51	56.94	58.18	57.98	1,755,400
01 Aug 2023	57.05	58.05	56.82	57.86	57.66	2,061,800
31 Jul 2023	57.71	57.95	56.96	57.68	57.48	2,365,100
28 Jul 2023	56.59	58.92	56.20	57.98	57.78	2,937,500
27 Jul 2023	55.75	57.07	55.41	55.73	55.54	3,945,400
26 Jul 2023	56.37	56.92	55.25	55.53	55.34	1,247,100
25 Jul 2023	54.92	56.65	54.46	56.61	56.42	1,559,300
24 Jul 2023	55.88	56.09	53.76	54.15	53.97	1,455,600
21 Jul 2023	55.11	56.18	54.30	55.86	55.67	2,121,500
20 Jul 2023	55.11	55.47	54.60	55.32	55.13	2,124,600
19 Jul 2023	54.50	54.87	54.03	54.78	54.59	1,243,600
18 Jul 2023	53.24	54.51	53.24	54.29	54.11	1,047,000
17 Jul 2023	53.71	53.71	52.86	53.24	53.06	979,700
14 Jul 2023	55.94	56.00	53.93	54.07	53.89	976,100
13 Jul 2023	55.82	56.08	55.46	55.86	55.67	1,340,600
12 Jul 2023	53.50	56.06	53.49	55.60	55.41	1,949,100
11 Jul 2023	53.10	53.74	52.75	53.30	53.12	930,400
10 Jul 2023	52.50	53.36	52.50	52.74	52.56	1,011,400
07 Jul 2023	50.99	53.42	50.90	52.95	52.77	1,405,200
06 Jul 2023	50.51	51.33	49.86	51.21	51.04	945,500
05 Jul 2023	51.83	52.06	51.09	51.10	50.93	947,100
03 Jul 2023	50.91	52.87	50.91	52.40	52.22	652,700
30 Jun 2023	52.46	52.46	51.38	51.39	51.22	1,422,500
29 Jun 2023	50.19	51.91	49.93	51.89	51.71	1,237,600
28 Jun 2023	49.46	50.19	48.86	50.17	50.00	888,300
27 Jun 2023	48.06	49.73	48.01	49.51	49.34	1,004,800
26 Jun 2023	48.25	49.62	48.20	49.19	49.02	1,307,400
23 Jun 2023	46.85	48.35	46.78	48.24	48.08	1,589,800
22 Jun 2023	47.58	48.33	47.05	47.67	47.51	1,661,800
21 Jun 2023	48.47	49.05	48.21	48.32	48.16	1,107,900
20 Jun 2023	49.30	50.09	48.45	48.90	48.73	3,101,300
16 Jun 2023	52.37	52.54	51.89	52.36	52.18	2,276,900
15 Jun 2023	51.33	52.61	51.31	52.42	52.24	1,202,900
14 Jun 2023	52.74	52.93	51.45	51.69	51.51	998,700
13 Jun 2023	52.09	52.91	51.93	52.29	52.11	913,800
12 Jun 2023	51.45	52.21	51.11	51.71	51.53	834,100
09 Jun 2023	51.57	51.79	50.95	51.51	51.34	1,344,600
08 Jun 2023	53.76	53.84	51.46	51.71	51.53	1,136,600
07 Jun 2023	51.74	53.69	51.63	53.68	53.50	1,033,200
06 Jun 2023	50.09	51.63	50.02	51.42	51.25	969,500
05 Jun 2023	51.10	51.50	50.31	50.44	50.27	883,200
02 Jun 2023	49.54	51.86	49.34	51.35	51.18	1,516,500
01 Jun 2023	47.58	48.63	47.23	48.37	48.21	1,412,400
31 May 2023	48.58	48.96	47.30	47.31	47.15	1,813,000
30 May 2023	50.07	50.34	49.05	49.18	49.01	1,560,500
26 May 2023	50.18	50.72	49.58	50.58	50.41	1,495,100
25 May 2023	52.62	53.03	49.74	49.84	49.67	2,460,300
24 May 2023	53.90	53.91	52.54	52.75	52.57	929,600
23 May 2023	54.07	54.69	53.53	54.03	53.85	643,100
22 May 2023	54.14	54.80	53.91	54.09	53.91	722,400
19 May 2023	54.72	55.02	54.08	54.12	53.94	986,400
18 May 2023	52.86	54.48	52.48	54.35	54.17	1,100,800
17 May 2023	52.00	53.32	51.70	52.92	52.74	1,112,300
16 May 2023	52.81	53.18	51.62	51.64	51.46	1,386,700
15 May 2023	52.77	53.15	52.28	53.07	52.89	1,182,400
12 May 2023	53.02	53.39	52.06	52.52	52.34	1,383,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,140.62-51.73(-1.62%)

Nikkei30,526.88-711.06(-2.28%)

Hang Seng17,181.24-149.98(-0.87%)

FTSE 1007,469.03-1.13(-0.02%)

Bitcoin USD27,457.02-130.93(-0.47%)

CMC Crypto 200585.47-4.50(-0.76%)

Olin Corporation (OLN)

Straits Times Index
3,140.62
-51.73(-1.62%)

Nikkei
30,526.88
-711.06(-2.28%)

Hang Seng
17,181.24
-149.98(-0.87%)

FTSE 100
7,469.03
-1.13(-0.02%)

Bitcoin USD
27,457.02
-130.93(-0.47%)

CMC Crypto 200
585.47
-4.50(-0.76%)