Singapore markets closed
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,886.69 -352.93 (-1.52%) CMC Crypto 200
518.85 -19.02 (-3.54%)
Olin Corporation (OLN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 62.45 | 63.46 | 62.04 | 62.73 | 62.73 | 1,989,000 |
| 27 Jan 2023 | 58.74 | 62.98 | 58.14 | 62.64 | 62.64 | 3,164,200 |
| 26 Jan 2023 | 57.35 | 58.72 | 57.15 | 58.56 | 58.56 | 1,354,300 |
| 25 Jan 2023 | 56.66 | 57.52 | 56.22 | 57.40 | 57.40 | 1,177,400 |
| 24 Jan 2023 | 57.20 | 57.51 | 56.38 | 57.25 | 57.25 | 1,117,800 |
| 23 Jan 2023 | 56.47 | 57.73 | 56.37 | 57.21 | 57.21 | 1,778,100 |
| 20 Jan 2023 | 54.70 | 56.49 | 54.10 | 56.39 | 56.39 | 1,113,900 |
| 19 Jan 2023 | 54.96 | 55.08 | 53.69 | 54.30 | 54.30 | 1,183,000 |
| 18 Jan 2023 | 55.94 | 56.80 | 55.37 | 55.52 | 55.52 | 1,112,400 |
| 17 Jan 2023 | 56.38 | 56.60 | 55.37 | 55.41 | 55.41 | 1,301,500 |
| 13 Jan 2023 | 56.32 | 56.90 | 56.22 | 56.56 | 56.56 | 1,069,500 |
| 12 Jan 2023 | 55.95 | 56.93 | 55.47 | 56.77 | 56.77 | 1,510,700 |
| 11 Jan 2023 | 55.85 | 56.47 | 55.44 | 55.65 | 55.65 | 1,075,300 |
| 10 Jan 2023 | 55.00 | 55.65 | 54.54 | 55.29 | 55.29 | 1,240,800 |
| 09 Jan 2023 | 56.71 | 57.02 | 56.02 | 56.03 | 56.03 | 1,137,800 |
| 06 Jan 2023 | 55.00 | 56.45 | 54.73 | 56.19 | 56.19 | 1,521,100 |
| 05 Jan 2023 | 54.25 | 54.37 | 52.84 | 54.34 | 54.34 | 1,683,900 |
| 04 Jan 2023 | 52.82 | 53.39 | 52.47 | 53.29 | 53.29 | 1,074,300 |
| 03 Jan 2023 | 53.04 | 53.47 | 51.70 | 52.37 | 52.37 | 1,007,600 |
| 30 Dec 2022 | 53.09 | 53.28 | 52.52 | 52.94 | 52.94 | 1,058,900 |
| 29 Dec 2022 | 53.29 | 54.14 | 53.29 | 53.51 | 53.51 | 519,400 |
| 28 Dec 2022 | 54.08 | 54.50 | 53.00 | 53.20 | 53.20 | 583,400 |
| 27 Dec 2022 | 53.76 | 54.25 | 53.40 | 54.07 | 54.07 | 781,900 |
| 23 Dec 2022 | 52.49 | 53.57 | 52.44 | 53.51 | 53.51 | 543,600 |
| 22 Dec 2022 | 52.55 | 52.99 | 51.30 | 52.47 | 52.47 | 892,900 |
| 21 Dec 2022 | 52.16 | 53.48 | 52.16 | 53.22 | 53.22 | 1,027,200 |
| 20 Dec 2022 | 51.22 | 52.54 | 51.22 | 51.69 | 51.69 | 918,200 |
| 19 Dec 2022 | 51.52 | 52.25 | 51.05 | 51.26 | 51.26 | 1,040,900 |
| 16 Dec 2022 | 50.94 | 51.56 | 50.65 | 51.40 | 51.40 | 3,377,700 |
| 15 Dec 2022 | 53.16 | 53.68 | 51.40 | 51.51 | 51.51 | 1,470,800 |
| 14 Dec 2022 | 54.92 | 55.17 | 53.60 | 54.24 | 54.24 | 1,474,400 |
| 13 Dec 2022 | 56.80 | 57.05 | 54.56 | 54.93 | 54.93 | 1,604,600 |
| 12 Dec 2022 | 53.85 | 54.98 | 53.57 | 54.90 | 54.90 | 1,048,000 |
| 09 Dec 2022 | 54.65 | 55.15 | 53.61 | 53.78 | 53.78 | 1,061,000 |
| 08 Dec 2022 | 55.99 | 56.31 | 54.57 | 54.74 | 54.74 | 1,206,000 |
| 07 Dec 2022 | 54.57 | 56.17 | 54.24 | 55.32 | 55.32 | 1,073,200 |
| 06 Dec 2022 | 55.02 | 55.96 | 54.09 | 54.96 | 54.96 | 1,608,700 |
| 05 Dec 2022 | 55.88 | 55.99 | 54.91 | 55.03 | 55.03 | 957,700 |
| 02 Dec 2022 | 55.91 | 57.15 | 55.81 | 56.57 | 56.57 | 845,000 |
| 01 Dec 2022 | 57.15 | 57.49 | 56.30 | 56.54 | 56.54 | 890,800 |
| 30 Nov 2022 | 56.89 | 57.02 | 55.44 | 56.98 | 56.98 | 1,340,400 |
| 29 Nov 2022 | 56.62 | 57.22 | 56.14 | 56.80 | 56.80 | 773,300 |
| 28 Nov 2022 | 57.19 | 57.50 | 56.02 | 56.07 | 56.07 | 754,000 |
| 25 Nov 2022 | 57.77 | 58.44 | 57.68 | 57.89 | 57.89 | 739,000 |
| 23 Nov 2022 | 57.59 | 58.36 | 57.30 | 58.03 | 58.03 | 957,200 |
| 22 Nov 2022 | 57.07 | 58.20 | 56.80 | 57.93 | 57.93 | 1,315,400 |
| 21 Nov 2022 | 54.90 | 56.74 | 54.68 | 56.33 | 56.33 | 1,611,500 |
| 18 Nov 2022 | 57.31 | 57.58 | 56.20 | 57.02 | 57.02 | 931,900 |
| 17 Nov 2022 | 55.39 | 56.66 | 54.45 | 56.66 | 56.66 | 1,432,500 |
| 16 Nov 2022 | 57.88 | 58.22 | 55.28 | 56.43 | 56.43 | 2,491,700 |
| 15 Nov 2022 | 60.59 | 61.71 | 58.35 | 58.53 | 58.53 | 3,532,900 |
| 14 Nov 2022 | 58.74 | 61.50 | 58.20 | 60.44 | 60.44 | 1,783,300 |
| 11 Nov 2022 | 59.74 | 60.67 | 57.19 | 59.31 | 59.31 | 2,955,300 |
| 10 Nov 2022 | 57.96 | 59.83 | 57.47 | 59.48 | 59.48 | 1,845,300 |
| 09 Nov 2022 | 56.80 | 57.98 | 55.07 | 55.13 | 55.13 | 1,516,600 |
| 09 Nov 2022 | 0.2 Dividend | |||||
| 08 Nov 2022 | 57.92 | 59.11 | 57.41 | 57.78 | 57.58 | 1,621,900 |
| 07 Nov 2022 | 57.56 | 58.06 | 56.76 | 57.51 | 57.31 | 1,197,800 |
| 04 Nov 2022 | 56.00 | 58.45 | 55.75 | 57.45 | 57.25 | 1,858,800 |
| 03 Nov 2022 | 51.90 | 55.17 | 51.81 | 54.70 | 54.51 | 1,360,900 |
| 02 Nov 2022 | 54.24 | 55.53 | 52.97 | 53.04 | 52.86 | 1,578,600 |
| 01 Nov 2022 | 53.91 | 55.51 | 53.31 | 54.44 | 54.25 | 1,578,800 |
| 31 Oct 2022 | 53.97 | 54.26 | 52.92 | 52.95 | 52.77 | 1,300,900 |
| 28 Oct 2022 | 51.83 | 54.32 | 51.19 | 54.19 | 54.00 | 1,980,200 |
| 27 Oct 2022 | 51.00 | 53.53 | 49.34 | 52.32 | 52.14 | 2,893,300 |
| 26 Oct 2022 | 49.89 | 50.77 | 49.16 | 49.52 | 49.35 | 1,978,700 |
| 25 Oct 2022 | 47.62 | 49.55 | 47.57 | 49.47 | 49.30 | 1,464,000 |
| 24 Oct 2022 | 49.80 | 50.11 | 47.93 | 47.95 | 47.78 | 1,832,500 |
| 21 Oct 2022 | 47.53 | 49.93 | 47.53 | 49.49 | 49.32 | 4,489,900 |
| 20 Oct 2022 | 48.10 | 49.19 | 47.20 | 47.50 | 47.34 | 1,347,400 |
| 19 Oct 2022 | 48.55 | 49.02 | 47.51 | 47.81 | 47.64 | 1,289,400 |
| 18 Oct 2022 | 48.94 | 49.64 | 48.00 | 48.84 | 48.67 | 1,415,000 |
| 17 Oct 2022 | 47.91 | 48.09 | 47.08 | 47.46 | 47.30 | 1,702,800 |
| 14 Oct 2022 | 48.75 | 49.26 | 46.77 | 46.85 | 46.69 | 1,343,100 |
| 13 Oct 2022 | 45.66 | 48.52 | 45.23 | 48.03 | 47.86 | 1,647,800 |
| 12 Oct 2022 | 46.77 | 46.88 | 45.56 | 46.46 | 46.30 | 1,096,500 |
| 11 Oct 2022 | 46.33 | 47.68 | 45.73 | 46.82 | 46.66 | 1,336,800 |
| 10 Oct 2022 | 46.80 | 47.94 | 46.62 | 46.97 | 46.81 | 1,717,700 |
| 07 Oct 2022 | 46.45 | 47.38 | 45.95 | 46.34 | 46.18 | 1,089,800 |
| 06 Oct 2022 | 46.93 | 47.96 | 46.93 | 46.99 | 46.83 | 1,060,400 |
| 05 Oct 2022 | 46.69 | 47.98 | 46.40 | 47.48 | 47.32 | 1,249,700 |
| 04 Oct 2022 | 45.66 | 47.75 | 45.56 | 47.62 | 47.46 | 2,138,400 |
| 03 Oct 2022 | 43.29 | 45.56 | 43.29 | 45.11 | 44.95 | 2,148,900 |
| 30 Sept 2022 | 42.20 | 43.80 | 41.84 | 42.88 | 42.73 | 2,057,800 |
| 29 Sept 2022 | 42.30 | 42.38 | 41.33 | 42.21 | 42.06 | 1,622,100 |
| 28 Sept 2022 | 42.65 | 43.43 | 41.99 | 43.07 | 42.92 | 2,265,600 |
| 27 Sept 2022 | 43.32 | 43.51 | 41.94 | 42.45 | 42.30 | 1,363,800 |
| 26 Sept 2022 | 43.51 | 44.77 | 42.51 | 42.60 | 42.45 | 1,492,400 |
| 23 Sept 2022 | 44.06 | 44.58 | 43.14 | 44.09 | 43.94 | 1,968,400 |
| 22 Sept 2022 | 45.67 | 46.08 | 44.90 | 45.24 | 45.08 | 1,530,200 |
| 21 Sept 2022 | 45.93 | 47.25 | 45.22 | 45.25 | 45.09 | 1,903,900 |
| 20 Sept 2022 | 45.18 | 46.20 | 44.26 | 45.77 | 45.61 | 3,354,600 |
| 19 Sept 2022 | 45.06 | 47.97 | 44.80 | 47.78 | 47.61 | 3,007,800 |
| 16 Sept 2022 | 47.91 | 47.91 | 45.71 | 45.87 | 45.71 | 5,016,900 |
| 15 Sept 2022 | 49.56 | 50.10 | 48.48 | 48.77 | 48.60 | 2,020,000 |
| 14 Sept 2022 | 51.39 | 51.58 | 48.90 | 49.77 | 49.60 | 2,152,500 |
| 13 Sept 2022 | 54.00 | 54.24 | 51.32 | 51.41 | 51.23 | 1,885,400 |
| 12 Sept 2022 | 56.00 | 56.55 | 55.39 | 55.72 | 55.53 | 1,188,100 |
| 09 Sept 2022 | 54.88 | 55.80 | 54.57 | 55.41 | 55.22 | 1,039,500 |
| 08 Sept 2022 | 52.95 | 54.16 | 52.04 | 54.15 | 53.96 | 957,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
