Singapore markets close in 3 hours 41 minutes

Olin Corporation (OLN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.79+0.29 (+0.46%)
At close: 04:00PM EDT
62.83 +0.04 (+0.06%)
After hours: 07:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202262.0163.5861.2962.7962.791,447,900
13 May 202260.8263.2560.8262.5062.501,955,300
12 May 202258.4060.5058.1660.2860.281,866,600
11 May 202259.8162.4059.3159.4259.421,924,200
10 May 202260.9461.6658.2959.5459.542,378,400
09 May 202262.2462.8860.3360.6760.672,066,300
09 May 20220.2 Dividend
06 May 202263.3964.3762.1363.4063.202,031,800
05 May 202264.2765.3062.7164.1963.992,138,600
04 May 202262.0864.7461.8964.5264.321,869,400
03 May 202258.9662.5958.9661.9861.783,258,200
02 May 202259.3960.7057.2158.8658.672,276,400
29 Apr 202257.3861.5056.6657.4057.223,344,800
28 Apr 202252.6553.6050.2753.2653.092,126,400
27 Apr 202251.7553.1551.6552.2252.061,660,900
26 Apr 202252.9953.4451.7752.0151.851,660,600
25 Apr 202253.5053.9350.7653.3453.172,373,700
22 Apr 202256.8056.9754.5854.8454.671,949,700
21 Apr 202260.3960.4156.6857.0356.853,255,300
20 Apr 202260.1160.9159.2259.3059.111,770,500
19 Apr 202258.6860.0558.2859.7359.541,437,900
18 Apr 202258.0059.0257.7158.8758.681,240,300
14 Apr 202258.0059.2957.8158.2158.031,950,400
13 Apr 202256.6857.9056.4957.4257.241,479,500
12 Apr 202255.2457.2555.2456.2756.091,715,000
11 Apr 202254.8156.3554.5754.8154.641,833,900
08 Apr 202254.1655.8754.1655.2855.111,800,400
07 Apr 202253.6554.5353.2353.9053.732,861,900
06 Apr 202252.7554.2952.0654.0353.862,803,300
05 Apr 202253.1454.2052.7653.5453.372,300,600
04 Apr 202253.6353.6351.8352.9052.731,762,700
01 Apr 202252.8654.3452.4553.1853.011,225,600
31 Mar 202252.7353.5552.2852.2852.121,777,700
30 Mar 202253.9353.9352.2552.8952.721,521,400
29 Mar 202251.9753.5751.0253.5553.381,549,900
28 Mar 202252.1452.1450.9151.7451.58864,700
25 Mar 202252.7053.1651.6752.3552.181,160,700
24 Mar 202252.9053.4652.3553.0152.841,174,400
23 Mar 202253.3853.9552.3852.4252.251,228,000
22 Mar 202253.5454.6153.4653.8153.641,704,900
21 Mar 202254.1254.9552.4653.1753.002,357,100
18 Mar 202251.6152.6251.4052.5652.393,172,600
17 Mar 202252.0553.0951.0051.6051.442,370,300
16 Mar 202250.8652.9950.6452.8252.652,443,700
15 Mar 202250.1352.0549.3650.2550.092,622,100
14 Mar 202250.0152.2949.5251.6351.472,269,700
11 Mar 202248.2849.7548.2848.6748.521,869,500
10 Mar 202246.6448.3446.3248.2048.051,641,900
09 Mar 202246.2147.9245.6347.2147.062,421,700
08 Mar 202245.2145.8144.4044.6144.472,484,700
07 Mar 202247.7547.7844.2444.7844.642,608,700
04 Mar 202247.8648.2946.9847.6547.501,643,000
03 Mar 202250.5451.0548.5749.0048.851,471,400
03 Mar 20220.2 Dividend
02 Mar 202249.4050.9849.1850.4450.081,310,100
01 Mar 202251.6952.0947.8748.6848.331,865,100
28 Feb 202249.7051.7449.5651.5151.141,337,500
25 Feb 202248.9651.1148.6650.9950.631,467,600
24 Feb 202246.4648.9845.9048.8248.472,087,700
23 Feb 202249.6850.1948.1348.3648.021,745,900
22 Feb 202249.2950.6548.7649.2948.941,919,900
18 Feb 202249.9251.0349.5349.5949.241,592,500
17 Feb 202251.5451.9449.9150.0949.731,754,400
16 Feb 202252.0653.1651.8152.5252.151,260,500
15 Feb 202250.5252.7850.5252.4152.042,708,200
14 Feb 202251.6551.8150.0250.3549.991,420,400
11 Feb 202252.4852.7151.0751.4451.071,955,700
10 Feb 202252.6154.1852.2852.7152.343,031,400
09 Feb 202251.7453.6851.7453.3352.951,927,400
08 Feb 202249.1351.3349.1051.2850.921,806,800
07 Feb 202250.2350.2348.6548.8948.541,789,400
04 Feb 202250.3751.0049.1449.9549.601,825,700
03 Feb 202250.3351.5249.8550.9950.631,938,100
02 Feb 202251.6052.0250.2050.9350.571,841,100
01 Feb 202251.1551.8750.5151.2250.862,256,100
31 Jan 202247.6250.7747.4950.6750.313,385,600
28 Jan 202249.6251.4246.5947.7947.454,082,300
27 Jan 202249.9051.5148.8049.4049.051,699,900
26 Jan 202250.2551.5849.0349.5949.242,366,200
25 Jan 202247.7550.0947.0749.5249.172,494,800
24 Jan 202246.6849.0145.5748.7448.392,848,300
21 Jan 202250.0050.2047.8648.1447.802,354,300
20 Jan 202252.5752.7250.0850.1549.791,405,300
19 Jan 202253.4353.9952.0252.1851.811,100,200
18 Jan 202254.6055.1052.6452.8652.481,554,000
14 Jan 202254.0055.5753.9355.4755.081,332,200
13 Jan 202254.7455.5354.2754.8254.431,835,500
12 Jan 202254.7355.8854.3454.6954.301,395,300
11 Jan 202253.6053.9152.2153.8953.511,982,000
10 Jan 202253.1553.8851.9252.8852.501,220,700
07 Jan 202253.4254.8753.0253.9053.522,025,700
06 Jan 202253.0653.7951.1552.9552.572,365,300
05 Jan 202256.2856.4152.3052.6952.322,586,100
04 Jan 202256.7456.9655.7956.2155.812,387,400
03 Jan 202257.5258.0355.5655.8555.451,970,500
31 Dec 202157.3057.9457.2057.5257.11987,900
30 Dec 202158.2359.1357.1557.4157.001,020,400
29 Dec 202157.5458.6057.5358.2757.861,065,200
28 Dec 202158.0058.5557.6057.6957.28922,100
27 Dec 202157.0057.9256.7057.9157.50893,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...