Singapore markets open in 8 hours 35 minutes

Olin Corporation (OLN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.71-0.38 (-0.87%)
As of 12:25PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202243.5144.7743.3043.7143.71398,739
23 Sept 202244.0644.5843.1444.0944.091,968,400
22 Sept 202245.6746.0844.9045.2445.241,530,200
21 Sept 202245.9347.2545.2245.2545.251,903,900
20 Sept 202245.1846.2044.2645.7745.773,354,600
19 Sept 202245.0647.9744.8047.7847.783,007,800
16 Sept 202247.9147.9145.7145.8745.875,009,300
15 Sept 202249.5650.1048.4848.7748.772,020,000
14 Sept 202251.3951.5848.9049.7749.772,152,500
13 Sept 202254.0054.2451.3251.4151.411,885,400
12 Sept 202256.0056.5555.3955.7255.721,188,100
09 Sept 202254.8855.8054.5755.4155.411,039,500
08 Sept 202252.9554.1652.0454.1554.15957,700
07 Sept 202252.4553.8552.0153.7253.72986,500
06 Sept 202252.6553.8851.6452.7452.741,558,600
02 Sept 202254.7154.8353.1553.4153.411,162,300
01 Sept 202253.7554.0152.7253.7353.731,237,600
31 Aug 202255.3055.4254.1754.6654.661,226,400
30 Aug 202256.0656.5254.4655.1655.161,063,700
29 Aug 202255.3756.8155.3655.9555.95868,400
26 Aug 202258.4358.8856.4656.4856.48788,100
25 Aug 202256.6458.4056.4858.3658.361,062,300
24 Aug 202255.9456.7755.6656.0756.07840,800
23 Aug 202255.1757.0755.1756.2756.27917,900
22 Aug 202255.4956.0054.6455.0155.011,115,800
19 Aug 202257.7458.1556.4856.6256.621,320,300
18 Aug 202257.9758.3457.4958.1358.13925,300
17 Aug 202257.6157.9356.9057.5857.58945,100
16 Aug 202257.0958.5657.0958.2458.241,087,600
15 Aug 202257.0757.9356.6457.2057.201,042,600
12 Aug 202256.4958.1756.2958.1058.101,063,100
11 Aug 202255.5457.2655.5456.4356.431,144,000
10 Aug 202254.5555.7254.5554.9654.961,297,300
09 Aug 202253.5653.9253.0053.5453.541,189,000
09 Aug 20220.2 Dividend
08 Aug 202253.5055.1953.5053.7753.571,497,000
05 Aug 202252.1353.7252.0752.8752.671,600,800
04 Aug 202251.5952.4350.8952.1751.981,612,000
03 Aug 202251.8852.0051.0051.0150.821,272,600
02 Aug 202251.2052.1750.5951.5351.341,385,900
01 Aug 202251.4752.7050.5251.6951.502,118,400
29 Jul 202251.8952.9250.0152.2752.083,052,900
28 Jul 202249.8850.0148.7849.5949.411,692,700
27 Jul 202248.7049.5948.1149.4649.281,024,700
26 Jul 202248.8749.0048.0448.5748.391,003,300
25 Jul 202248.2849.1547.8449.0548.871,202,300
22 Jul 202248.8849.3547.6147.9147.73799,000
21 Jul 202247.7848.6147.3148.5348.35814,600
20 Jul 202248.4448.8747.8048.7548.571,114,000
19 Jul 202248.3049.3048.2248.9548.771,160,600
18 Jul 202247.4848.0147.1347.3547.171,482,200
15 Jul 202247.3147.5646.1446.4446.27926,800
14 Jul 202245.8346.4845.3046.4446.271,206,200
13 Jul 202246.1247.6346.0347.0446.871,395,200
12 Jul 202246.4747.8046.4746.7046.531,420,400
11 Jul 202246.7548.0046.5847.1947.011,489,700
08 Jul 202248.0148.5447.4147.6947.511,524,500
07 Jul 202246.2448.2046.2447.6347.452,253,300
06 Jul 202244.5545.3743.6645.0544.882,597,300
05 Jul 202244.4744.8043.0244.4944.322,083,600
01 Jul 202245.8846.5144.0645.6045.431,886,600
30 Jun 202245.3846.6245.2246.2846.112,323,900
29 Jun 202247.5447.6245.0246.2646.091,761,800
28 Jun 202247.7048.3346.6347.4847.302,019,500
27 Jun 202246.6247.8346.3747.2347.051,733,300
24 Jun 202245.9247.2445.5146.6646.492,925,500
23 Jun 202246.7747.2644.7545.3045.132,445,300
22 Jun 202246.7647.5845.6347.1446.963,404,300
21 Jun 202249.4649.8348.3948.5848.402,407,600
17 Jun 202248.3049.1447.2448.1547.974,017,400
16 Jun 202250.0950.6348.6549.2949.113,213,000
15 Jun 202256.2756.6050.9051.4651.276,010,000
14 Jun 202256.0457.9755.9057.2157.002,021,200
13 Jun 202259.4159.8056.6256.8156.603,084,200
10 Jun 202262.6462.6460.8561.0160.782,008,400
09 Jun 202264.3565.7063.6164.4464.201,235,600
08 Jun 202265.3065.7664.5164.8964.65909,900
07 Jun 202264.7066.2363.8366.0265.771,183,200
06 Jun 202266.3566.5365.0165.1564.911,413,400
03 Jun 202266.2066.3565.2165.7065.461,100,000
02 Jun 202264.7567.2564.4766.9266.672,022,700
01 Jun 202265.9066.5463.2064.3264.081,589,600
31 May 202266.5966.9665.5165.7965.552,146,200
27 May 202264.8266.8464.4966.8266.572,149,500
26 May 202263.6564.7863.4664.5164.271,313,500
25 May 202261.1063.1661.0562.7362.501,305,900
24 May 202262.5062.5060.7462.1761.942,197,000
23 May 202262.7363.7762.2763.6263.382,042,200
20 May 202263.9564.3360.9062.5562.321,436,600
19 May 202262.1064.5562.0863.3163.071,031,100
18 May 202264.5865.3162.8063.0062.771,828,600
17 May 202264.3865.5464.1465.2364.991,409,200
16 May 202262.0163.5861.2962.7962.561,447,900
13 May 202260.8263.2560.8262.5062.271,955,300
12 May 202258.4060.5058.1660.2860.061,866,600
11 May 202259.8162.4059.3159.4259.201,924,200
10 May 202260.9461.6658.2959.5459.322,378,400
09 May 202262.2462.8860.3360.6760.442,066,300
09 May 20220.2 Dividend
06 May 202263.3964.3762.1363.4062.962,031,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...