Mail

OLN - Olin Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	49.54	51.86	49.34	51.35	51.35	1,516,500
01 Jun 2023	47.58	48.63	47.23	48.37	48.37	1,412,400
31 May 2023	48.58	48.96	47.30	47.31	47.31	1,813,000
30 May 2023	50.07	50.34	49.05	49.18	49.18	1,560,500
26 May 2023	50.18	50.72	49.58	50.58	50.58	1,495,100
25 May 2023	52.62	53.03	49.74	49.84	49.84	2,460,300
24 May 2023	53.90	53.91	52.54	52.75	52.75	929,600
23 May 2023	54.07	54.69	53.53	54.03	54.03	643,100
22 May 2023	54.14	54.80	53.91	54.09	54.09	722,400
19 May 2023	54.72	55.02	54.08	54.12	54.12	986,400
18 May 2023	52.86	54.48	52.48	54.35	54.35	1,100,800
17 May 2023	52.00	53.32	51.70	52.92	52.92	1,112,300
16 May 2023	52.81	53.18	51.62	51.64	51.64	1,386,700
15 May 2023	52.77	53.15	52.28	53.07	53.07	1,182,400
12 May 2023	53.02	53.39	52.06	52.52	52.52	1,383,800
11 May 2023	53.10	53.53	52.48	52.90	52.90	1,515,000
10 May 2023	55.20	55.44	53.55	53.82	53.82	1,042,200
10 May 2023	0.2 Dividend
09 May 2023	54.25	55.03	54.07	54.66	54.46	1,691,000
08 May 2023	55.49	55.67	54.30	54.77	54.57	2,269,200
05 May 2023	54.53	55.09	53.92	55.00	54.80	1,331,500
04 May 2023	53.60	54.36	52.99	53.60	53.40	1,653,900
03 May 2023	54.53	55.25	53.83	53.89	53.69	1,282,600
02 May 2023	54.36	54.55	52.86	54.35	54.15	1,329,600
01 May 2023	55.21	55.63	54.51	54.97	54.77	1,477,200
28 Apr 2023	52.39	56.05	51.98	55.40	55.20	3,899,300
27 Apr 2023	53.50	54.76	53.34	54.67	54.47	1,665,400
26 Apr 2023	54.14	54.49	53.08	53.13	52.94	1,615,300
25 Apr 2023	55.72	55.73	54.35	54.46	54.26	1,726,300
24 Apr 2023	55.69	56.64	55.50	56.62	56.41	927,700
21 Apr 2023	55.60	56.02	54.89	55.62	55.42	1,000,400
20 Apr 2023	55.89	56.42	55.57	55.87	55.67	844,200
19 Apr 2023	55.85	56.61	55.79	56.52	56.31	858,400
18 Apr 2023	57.53	57.70	55.96	56.57	56.36	1,115,000
17 Apr 2023	56.90	57.29	56.39	57.19	56.98	959,000
14 Apr 2023	57.76	58.43	56.44	56.81	56.60	1,152,600
13 Apr 2023	58.00	58.15	56.80	57.77	57.56	1,481,700
12 Apr 2023	58.54	58.78	57.69	57.83	57.62	1,396,300
11 Apr 2023	57.40	58.00	57.36	57.60	57.39	1,146,100
10 Apr 2023	56.53	57.67	56.47	57.42	57.21	1,397,500
06 Apr 2023	56.30	56.59	55.75	56.50	56.29	1,443,500
05 Apr 2023	55.01	56.76	54.82	56.62	56.41	1,889,300
04 Apr 2023	56.47	56.49	54.91	55.67	55.47	1,718,100
03 Apr 2023	55.80	57.29	55.80	56.56	56.35	1,356,300
31 Mar 2023	54.86	56.01	54.30	55.50	55.30	1,107,000
30 Mar 2023	55.22	55.39	54.37	54.40	54.20	1,291,000
29 Mar 2023	54.09	54.59	53.88	54.44	54.24	990,000
28 Mar 2023	52.39	53.50	52.34	53.35	53.15	1,023,300
27 Mar 2023	52.32	53.15	52.04	52.28	52.09	1,246,400
24 Mar 2023	50.50	51.87	50.07	51.84	51.65	876,200
23 Mar 2023	51.63	52.72	50.85	51.17	50.98	1,154,300
22 Mar 2023	52.81	53.08	51.48	51.51	51.32	1,269,400
21 Mar 2023	52.94	53.98	52.48	52.89	52.70	1,174,000
20 Mar 2023	51.90	52.67	51.45	52.07	51.88	1,350,100
17 Mar 2023	51.45	51.63	50.63	51.22	51.03	4,315,600
16 Mar 2023	49.54	52.16	49.14	52.00	51.81	1,595,900
15 Mar 2023	50.82	51.12	49.62	50.20	50.02	1,766,800
14 Mar 2023	52.82	53.33	51.85	52.45	52.26	1,203,100
13 Mar 2023	51.97	52.57	51.25	51.51	51.32	1,485,100
10 Mar 2023	54.61	54.61	52.12	53.20	53.01	1,421,300
09 Mar 2023	57.14	57.57	54.81	54.92	54.72	1,373,900
08 Mar 2023	56.82	57.40	56.64	57.21	57.00	946,300
07 Mar 2023	57.83	58.15	56.55	56.80	56.59	1,165,000
06 Mar 2023	59.92	60.17	57.35	57.78	57.57	1,695,800
03 Mar 2023	59.42	60.34	58.60	60.20	59.98	2,947,700
03 Mar 2023	0.2 Dividend
02 Mar 2023	58.32	59.50	57.96	59.00	58.58	2,176,800
01 Mar 2023	58.07	59.68	57.70	58.84	58.43	1,954,900
28 Feb 2023	59.67	59.88	57.68	57.75	57.34	2,404,900
27 Feb 2023	59.68	60.45	59.50	59.68	59.26	1,179,600
24 Feb 2023	59.00	59.98	58.69	59.67	59.25	1,360,300
23 Feb 2023	60.50	60.75	59.44	60.20	59.78	1,031,900
22 Feb 2023	60.58	61.22	59.87	60.17	59.75	1,475,200
21 Feb 2023	60.71	61.33	60.03	60.48	60.05	1,757,800
17 Feb 2023	61.73	62.11	61.20	61.25	60.82	863,900
16 Feb 2023	61.40	63.06	61.35	62.17	61.73	948,000
15 Feb 2023	61.26	62.67	61.11	62.21	61.77	1,497,800
14 Feb 2023	62.26	62.81	61.53	61.96	61.52	1,068,000
13 Feb 2023	61.63	62.82	61.23	62.63	62.19	1,041,800
10 Feb 2023	59.91	61.98	59.78	61.79	61.36	1,291,100
09 Feb 2023	61.37	61.69	59.86	60.09	59.67	938,000
08 Feb 2023	61.88	62.30	60.89	60.96	60.53	1,015,200
07 Feb 2023	62.48	62.76	61.74	62.51	62.07	894,200
06 Feb 2023	62.80	63.02	61.60	62.38	61.94	940,300
03 Feb 2023	62.72	63.73	62.49	63.26	62.81	1,538,100
02 Feb 2023	63.26	63.95	62.64	63.06	62.62	1,197,600
01 Feb 2023	64.04	64.70	63.41	63.79	63.34	1,763,900
31 Jan 2023	62.93	64.70	62.82	64.59	64.14	1,544,200
30 Jan 2023	62.45	63.46	62.04	62.73	62.29	1,989,000
27 Jan 2023	58.74	62.98	58.14	62.64	62.20	3,164,200
26 Jan 2023	57.35	58.72	57.15	58.56	58.15	1,354,300
25 Jan 2023	56.66	57.52	56.22	57.40	57.00	1,177,400
24 Jan 2023	57.20	57.51	56.38	57.25	56.85	1,117,800
23 Jan 2023	56.47	57.73	56.37	57.21	56.81	1,778,100
20 Jan 2023	54.70	56.49	54.10	56.39	55.99	1,113,900
19 Jan 2023	54.96	55.08	53.69	54.30	53.92	1,183,000
18 Jan 2023	55.94	56.80	55.37	55.52	55.13	1,112,400
17 Jan 2023	56.38	56.60	55.37	55.41	55.02	1,301,500
13 Jan 2023	56.32	56.90	56.22	56.56	56.16	1,069,500
12 Jan 2023	55.95	56.93	55.47	56.77	56.37	1,510,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...