Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	51.42	51.42	50.36	50.37	1,451,676	-0.49(-0.96%)
Jun 29, 2023	49.19	50.88	48.94	50.86	1,262,730	+1.69(+3.43%)
Jun 28, 2023	48.48	49.19	47.89	49.17	906,393	+0.65(+1.33%)
Jun 27, 2023	47.10	48.74	47.05	48.52	1,025,166	+0.31(+0.65%)
Jun 26, 2023	47.29	48.63	47.24	48.21	1,333,960	+0.93(+1.97%)
Jun 23, 2023	45.92	47.39	45.85	47.28	1,622,637	+0.56(+1.20%)
Jun 22, 2023	46.63	47.37	46.11	46.72	1,729,188	-0.64(-1.35%)
Jun 21, 2023	47.50	48.07	47.25	47.36	1,130,366	-0.57(-1.19%)
Jun 20, 2023	48.32	49.09	47.49	47.93	3,164,302	-3.39(-6.61%)
Jun 16, 2023	51.33	51.49	50.86	51.32	2,323,184	-0.06(-0.11%)
Jun 15, 2023	50.31	51.55	50.29	51.38	1,227,386	-2.11(-3.94%)
May 08, 2023	54.19	54.36	53.02	53.48	2,323,797	-0.22(-0.42%)
May 05, 2023	53.25	53.80	52.65	53.71	1,363,512	+1.37(+2.61%)
May 04, 2023	52.34	53.08	51.75	52.34	1,693,673	-0.28(-0.54%)
May 03, 2023	53.25	53.95	52.57	52.62	1,313,501	-0.45(-0.85%)
May 02, 2023	53.08	53.27	51.62	53.07	1,361,638	-0.61(-1.13%)
May 01, 2023	53.91	54.32	53.23	53.68	1,512,688	-0.42(-0.78%)
Apr 28, 2023	51.16	54.73	50.75	54.10	3,993,114	+0.71(+1.34%)
Apr 27, 2023	52.24	53.47	52.09	53.39	1,705,455	+1.50(+2.90%)
Apr 26, 2023	52.87	53.21	51.83	51.88	1,654,143	-1.30(-2.44%)
Apr 25, 2023	54.41	54.42	53.07	53.18	1,767,784	-2.11(-3.81%)
Apr 24, 2023	54.38	55.31	54.20	55.29	950,004	+0.98(+1.80%)
Apr 21, 2023	54.29	54.70	53.60	54.31	1,024,505	-0.24(-0.45%)
Apr 20, 2023	54.58	55.09	54.26	54.56	864,533	-0.63(-1.15%)
Apr 19, 2023	54.54	55.28	54.48	55.19	879,044	-0.05(-0.09%)
Apr 18, 2023	56.18	56.34	54.65	55.24	1,141,864	-0.61(-1.08%)
Apr 17, 2023	55.56	55.94	55.07	55.85	982,052	+0.37(+0.67%)
Apr 14, 2023	56.40	57.06	55.11	55.48	1,180,309	-0.94(-1.66%)
Apr 13, 2023	56.64	56.78	55.47	56.41	1,517,309	-0.06(-0.10%)
Apr 12, 2023	57.16	57.40	56.33	56.47	1,429,865	+0.22(+0.40%)
Apr 11, 2023	56.05	56.64	56.01	56.25	1,173,708	+0.18(+0.31%)
Apr 10, 2023	55.20	56.31	55.14	56.07	1,431,132	+0.90(+1.63%)
Apr 06, 2023	54.98	55.26	54.44	55.17	1,478,236	-0.12(-0.21%)
Apr 05, 2023	53.72	55.43	53.53	55.29	1,934,795	+0.93(+1.71%)
Apr 04, 2023	55.14	55.16	53.62	54.36	1,759,433	-0.87(-1.57%)
Apr 03, 2023	54.49	55.94	54.49	55.23	1,388,954	+1.04(+1.91%)
Mar 31, 2023	53.57	54.69	53.02	54.20	1,133,636	+1.07(+2.02%)
Mar 30, 2023	53.92	54.09	53.09	53.12	1,322,159	-0.04(-0.07%)
Mar 29, 2023	52.82	53.31	52.61	53.16	1,013,765	+1.06(+2.04%)
Mar 28, 2023	51.16	52.24	51.11	52.10	1,047,964	+1.04(+2.05%)
Mar 27, 2023	51.09	51.90	50.82	51.05	1,276,358	+0.43(+0.85%)
Mar 24, 2023	49.31	50.65	48.89	50.62	897,328	+0.65(+1.31%)
Mar 23, 2023	50.42	51.48	49.66	49.97	1,182,037	-0.33(-0.66%)
Mar 22, 2023	51.57	51.83	50.27	50.30	1,299,910	-1.35(-2.61%)
Mar 21, 2023	51.70	52.71	51.25	51.65	1,202,260	+0.80(+1.57%)
Mar 20, 2023	50.68	51.43	50.24	50.85	1,382,249	+0.83(+1.66%)
Mar 17, 2023	50.24	50.42	49.44	50.02	4,419,389	-0.76(-1.50%)
Mar 16, 2023	48.38	50.93	47.99	50.78	1,634,310	+1.76(+3.59%)
Mar 15, 2023	49.63	49.91	48.45	49.02	1,809,287	-2.20(-4.29%)
Mar 14, 2023	51.58	52.08	50.63	51.22	1,232,000	+0.92(+1.82%)
Mar 13, 2023	50.75	51.34	50.05	50.30	1,801,762	-1.65(-3.18%)
Mar 10, 2023	53.33	53.33	50.90	51.95	1,455,538	-1.68(-3.13%)
Mar 09, 2023	55.80	56.22	53.52	53.63	1,406,929	-2.24(-4.00%)
Mar 08, 2023	55.49	56.05	55.31	55.87	969,029	+0.40(+0.72%)
Mar 07, 2023	56.47	56.78	55.22	55.47	1,193,044	-0.96(-1.70%)
Mar 06, 2023	58.51	58.76	56.00	56.42	1,736,592	-2.36(-4.02%)
Mar 03, 2023	58.02	58.92	57.22	58.79	3,018,575	+1.37(+2.38%)
Mar 02, 2023	56.76	57.91	56.41	57.42	2,236,782	+0.16(+0.27%)
Mar 01, 2023	56.51	58.08	56.15	57.26	2,008,707	+1.06(+1.89%)
Feb 28, 2023	58.07	58.28	56.13	56.20	2,471,096	-1.88(-3.23%)
Feb 27, 2023	58.08	58.83	57.91	58.08	1,212,131	+0.01(+0.02%)
Feb 24, 2023	57.42	58.37	57.12	58.07	1,397,723	-0.52(-0.88%)
Feb 23, 2023	58.88	59.12	57.85	58.59	1,060,315	+0.03(+0.05%)
Feb 22, 2023	58.96	59.58	58.27	58.56	1,515,857	-0.30(-0.51%)
Feb 21, 2023	59.08	59.69	58.42	58.86	1,806,211	-0.75(-1.26%)
Feb 17, 2023	60.08	60.45	59.56	59.61	887,810	-0.90(-1.48%)
Feb 16, 2023	59.75	61.37	59.71	60.50	974,108	-0.04(-0.06%)
Feb 15, 2023	59.62	60.99	59.47	60.54	1,539,084	+0.24(+0.40%)
Feb 14, 2023	60.59	61.13	59.88	60.30	1,097,449	-0.65(-1.07%)
Feb 13, 2023	59.98	61.14	59.59	60.95	1,070,509	+0.82(+1.36%)
Feb 10, 2023	58.30	60.32	58.18	60.13	1,326,687	+1.65(+2.83%)
Feb 09, 2023	59.73	60.04	58.26	58.48	963,240	-0.85(-1.43%)
Feb 08, 2023	60.22	60.63	59.26	59.33	1,043,192	-1.51(-2.48%)
Feb 07, 2023	60.81	61.08	60.09	60.83	918,859	+0.13(+0.21%)
Feb 06, 2023	61.12	61.33	59.95	60.71	964,802	-0.86(-1.39%)
Feb 03, 2023	61.04	62.02	60.82	61.56	1,580,471	+0.19(+0.32%)
Feb 02, 2023	61.56	62.24	60.96	61.37	1,230,589	-0.71(-1.14%)
Feb 01, 2023	62.32	62.97	61.71	62.08	1,812,435	-0.78(-1.24%)
Jan 31, 2023	61.24	62.97	61.14	62.86	1,586,731	+1.81(+2.97%)
Jan 30, 2023	60.78	61.75	60.38	61.05	2,043,799	+0.09(+0.14%)
Jan 27, 2023	57.17	61.29	56.58	60.96	3,251,317	+3.97(+6.97%)
Jan 26, 2023	55.81	57.14	55.62	56.99	1,391,578	+1.13(+2.02%)
Jan 25, 2023	55.14	55.98	54.71	55.86	1,209,779	+0.15(+0.26%)
Jan 24, 2023	55.67	55.97	54.87	55.72	1,148,593	+0.04(+0.07%)
Jan 23, 2023	54.96	56.18	54.86	55.68	1,827,126	+0.80(+1.45%)
Jan 20, 2023	53.23	54.98	52.65	54.88	1,144,595	+2.03(+3.85%)
Jan 19, 2023	53.49	53.60	52.25	52.84	1,215,555	-1.19(-2.20%)
Jan 18, 2023	54.44	55.28	53.88	54.03	1,143,070	+0.11(+0.20%)
Jan 17, 2023	54.87	55.08	53.89	53.92	1,337,346	-1.12(-2.03%)
Jan 13, 2023	54.81	55.38	54.71	55.04	1,098,939	-0.20(-0.37%)
Jan 12, 2023	54.45	55.40	53.98	55.25	1,552,297	+1.09(+2.01%)
Jan 11, 2023	54.35	54.96	53.95	54.16	1,104,927	+0.35(+0.65%)
Jan 10, 2023	53.53	54.16	53.08	53.81	1,272,353	-0.72(-1.32%)
Jan 09, 2023	55.19	55.49	54.52	54.53	1,169,086	-0.16(-0.28%)
Jan 06, 2023	53.53	54.94	53.26	54.68	1,563,011	+1.80(+3.40%)
Jan 05, 2023	52.80	52.91	51.42	52.88	1,729,991	+1.02(+1.97%)
Jan 04, 2023	51.40	51.96	51.06	51.86	1,103,878	+0.90(+1.76%)
Jan 03, 2023	51.62	52.04	50.32	50.97	1,035,386	-0.55(-1.08%)
Dec 30, 2022	51.67	51.85	51.11	51.52	1,088,155	-0.55(-1.07%)
Dec 29, 2022	51.86	52.69	51.86	52.08	533,734	+0.30(+0.58%)
Dec 28, 2022	52.63	53.04	51.58	51.77	599,445	-0.85(-1.61%)
Dec 27, 2022	52.32	52.80	51.97	52.62	803,445	+0.55(+1.05%)
Dec 23, 2022	51.08	52.13	51.03	52.08	558,576	+1.01(+1.98%)
Dec 22, 2022	51.14	51.14	49.93	51.06	917,457	-0.73(-1.41%)
Dec 21, 2022	50.76	52.05	50.76	51.79	1,055,502	+1.49(+2.96%)
Dec 20, 2022	49.85	51.13	49.84	50.30	943,503	+0.42(+0.84%)
Dec 19, 2022	50.14	50.85	49.68	49.89	1,069,585	-0.14(-0.27%)
Dec 16, 2022	49.57	50.17	49.29	50.02	3,470,724	-0.11(-0.21%)
Dec 15, 2022	51.74	52.24	50.02	50.13	1,511,267	-2.66(-5.03%)
Dec 14, 2022	53.45	53.69	52.16	52.79	1,514,133	-0.67(-1.26%)
Dec 13, 2022	55.28	55.52	53.09	53.46	1,648,776	+0.03(+0.05%)
Dec 12, 2022	52.41	53.51	52.13	53.43	1,076,911	+1.09(+2.08%)
Dec 09, 2022	53.19	53.67	52.17	52.34	1,090,261	-0.93(-1.75%)
Dec 08, 2022	54.49	54.80	53.11	53.27	1,239,199	-0.56(-1.05%)
Dec 07, 2022	53.11	54.66	52.79	53.84	1,102,718	+0.35(+0.66%)
Dec 06, 2022	53.55	54.46	52.64	53.49	1,653,000	-0.07(-0.13%)
Dec 05, 2022	54.38	54.49	53.44	53.56	984,022	-1.50(-2.72%)
Dec 02, 2022	54.41	55.62	54.31	55.05	868,320	+0.03(+0.05%)
Dec 01, 2022	55.62	55.95	54.79	55.02	915,410	-0.43(-0.77%)
Nov 30, 2022	55.37	55.49	53.95	55.45	1,377,327	+0.18(+0.32%)
Nov 29, 2022	55.10	55.69	54.64	55.28	794,578	+0.71(+1.30%)
Nov 28, 2022	55.66	55.95	54.52	54.57	774,787	-1.77(-3.14%)
Nov 25, 2022	56.22	56.87	56.13	56.34	759,375	-0.14(-0.24%)
Nov 23, 2022	56.05	56.80	55.76	56.47	983,578	+0.10(+0.17%)
Nov 22, 2022	55.54	56.64	55.28	56.38	1,351,670	+1.56(+2.84%)
Nov 21, 2022	53.43	55.22	53.21	54.82	1,655,843	-0.67(-1.21%)
Nov 18, 2022	55.77	56.04	54.69	55.49	957,533	+0.35(+0.64%)
Nov 17, 2022	53.91	55.14	52.99	55.14	1,472,436	+0.22(+0.41%)
Nov 16, 2022	56.33	56.66	53.80	54.92	2,560,336	-2.04(-3.59%)
Nov 15, 2022	58.97	60.05	56.79	56.96	3,630,178	-1.86(-3.16%)
Nov 14, 2022	57.17	59.85	56.64	58.82	1,832,433	+1.10(+1.91%)
Nov 11, 2022	58.14	59.04	55.66	57.72	3,036,736	-0.17(-0.29%)
Nov 10, 2022	56.41	58.23	55.93	57.89	1,894,923	+4.23(+7.89%)
Nov 09, 2022	55.28	56.43	53.59	53.65	1,558,612	-2.38(-4.25%)
Nov 08, 2022	56.17	57.32	55.68	56.04	1,672,381	+0.26(+0.47%)
Nov 07, 2022	55.82	56.31	55.05	55.77	1,235,077	+0.06(+0.10%)
Nov 04, 2022	54.31	56.69	54.07	55.72	1,916,590	+2.67(+5.03%)
Nov 03, 2022	50.33	53.51	50.25	53.05	1,403,347	+1.61(+3.13%)
Nov 02, 2022	52.60		51.37	51.44	1,627,668	-1.36(-2.57%)
Nov 01, 2022	52.28	53.84	51.70	52.80	1,627,921	+1.45(+2.81%)
Oct 31, 2022	52.34	52.62	51.32	51.35	1,341,353	-1.20(-2.29%)
Oct 28, 2022	50.27	52.68	49.65	52.56	2,041,828	+1.81(+3.57%)
Oct 27, 2022	49.46	51.91	47.85	50.74	2,983,264	+2.72(+5.65%)
Oct 26, 2022	48.38	49.24	47.68	48.03	2,040,315	+0.05(+0.10%)
Oct 25, 2022	46.18	48.06	46.13	47.98	1,509,583	+1.47(+3.17%)
Oct 24, 2022	48.30	48.60	46.48	46.50	1,889,526	-1.49(-3.11%)
Oct 21, 2022	46.10	48.42	46.10	48.00	4,629,627	+1.93(+4.19%)
Oct 20, 2022	46.65	47.71	45.78	46.07	1,389,349	-0.30(-0.65%)
Oct 19, 2022	47.09	47.54	46.08	46.37	1,329,471	-1.00(-2.11%)
Oct 18, 2022	47.46	48.14	46.55	47.37	1,459,045	+1.34(+2.91%)
Oct 17, 2022	46.46	46.64	45.65	46.03	1,755,747	+0.59(+1.30%)
Oct 14, 2022	47.28	47.77	45.36	45.44	1,384,893	-1.14(-2.46%)
Oct 13, 2022	44.28	47.06	43.87	46.58	1,699,026	+1.52(+3.38%)
Oct 12, 2022	45.36	45.47	44.19	45.06	1,130,641	-0.35(-0.77%)
Oct 11, 2022	44.93	46.24	44.35	45.41	1,378,333	-0.15(-0.32%)
Oct 10, 2022	45.39	46.49	45.21	45.55	1,771,139	+0.61(+1.36%)
Oct 07, 2022	45.05	45.95	44.56	44.94	1,123,740	-0.63(-1.38%)
Oct 06, 2022	45.51	46.51	45.51	45.57	1,093,429	-0.48(-1.03%)
Oct 05, 2022	45.28	46.53	45.00	46.05	1,288,554	-0.14(-0.29%)
Oct 04, 2022	44.28	46.31	44.19	46.18	2,204,949	+2.43(+5.56%)
Oct 03, 2022	41.98	44.19	41.98	43.75	2,215,761	+2.16(+5.20%)
Sep 30, 2022	40.93	42.48	40.58	41.59	2,121,934	+0.65(+1.59%)
Sep 29, 2022	41.02	41.10	40.08	40.94	1,672,314	-0.83(-2.00%)
Sep 28, 2022	41.36	42.12	40.72	41.77	2,336,087	+0.60(+1.46%)
Sep 27, 2022	42.01	42.20	40.67	41.17	1,406,230	-0.15(-0.35%)
Sep 26, 2022	42.20	43.42	41.23	41.31	1,538,774	-1.45(-3.38%)
Sep 23, 2022	42.73	43.24	41.84	42.76	2,029,661	-1.12(-2.54%)
Sep 22, 2022	44.29	44.69	43.55	43.88	1,577,751	-0.01(-0.02%)
Sep 21, 2022	44.54	45.82	43.88	43.88	1,963,153	-0.50(-1.14%)
Sep 20, 2022	43.82	44.81	42.92	44.39	3,459,004	-1.95(-4.21%)
Sep 19, 2022	43.70	46.52	43.45	46.34	3,101,330	+1.85(+4.16%)
Sep 16, 2022	46.46	46.46	44.33	44.49	5,195,780	-2.81(-5.95%)
Sep 15, 2022	48.06	48.59	47.01	47.30	2,082,841	-0.97(-2.01%)
Sep 14, 2022	49.84	50.02	47.42	48.27	2,219,505	-1.59(-3.19%)
Sep 13, 2022	52.37	52.60	49.77	49.86	1,944,161	-4.18(-7.74%)
Sep 12, 2022	54.31	54.84	53.72	54.04	1,225,093	+0.30(+0.56%)
Sep 09, 2022	53.22	54.12	52.92	53.74	1,071,839	+1.22(+2.33%)
Sep 08, 2022	51.35	52.53	50.47	52.52	987,479	+0.42(+0.80%)
Sep 07, 2022	50.87	52.23	50.44	52.10	1,017,194	+0.95(+1.86%)
Sep 06, 2022	51.06	52.26	50.08	51.15	1,607,062	-0.65(-1.25%)
Sep 02, 2022	53.06	53.18	51.55	51.80	1,198,485	-0.31(-0.60%)
Sep 01, 2022	52.13	52.38	51.13	52.11	1,276,201	-0.90(-1.70%)
Aug 31, 2022	53.63	53.75	52.54	53.01	1,264,614	-0.48(-0.91%)
Aug 30, 2022	54.37	54.81	52.82	53.50	1,097,232	-0.77(-1.41%)
Aug 29, 2022	53.70	55.10	53.69	54.26	895,448	-0.51(-0.94%)
Aug 26, 2022	56.67	57.10	54.76	54.78	812,736	-1.82(-3.22%)
Aug 25, 2022	54.93	56.64	54.78	56.60	1,095,342	+2.22(+4.08%)
Aug 24, 2022	54.25	55.06	53.98	54.38	866,915	-0.19(-0.36%)
Aug 23, 2022	53.51	55.35	53.51	54.57	946,435	+1.22(+2.29%)
Aug 22, 2022	53.82	54.31	52.99	53.35	1,150,632	-1.56(-2.84%)
Aug 19, 2022	56.00	56.40	54.77	54.91	1,361,405	-1.46(-2.60%)
Aug 18, 2022	56.22	56.58	55.76	56.38	954,057	+0.53(+0.96%)
Aug 17, 2022	55.87	56.18	55.18	55.84	974,542	-0.64(-1.13%)
Aug 16, 2022	55.37	56.79	55.37	56.48	1,121,441	+1.01(+1.82%)
Aug 15, 2022	55.35	56.18	54.93	55.47	1,075,254	-0.87(-1.55%)
Aug 12, 2022	54.79	56.41	54.59	56.35	1,096,195	+1.62(+2.96%)
Aug 11, 2022	53.86	55.53	53.86	54.73	1,179,629	+1.43(+2.67%)
Aug 10, 2022	52.90	54.04	52.90	53.30	1,337,680	+1.38(+2.65%)
Aug 09, 2022	51.94	52.29	51.40	51.92	1,226,052	-0.03(-0.06%)
Aug 08, 2022	51.69	53.33	51.69	51.95	1,549,364	+0.87(+1.70%)
Aug 05, 2022	50.37	51.91	50.31	51.08	1,656,865	+0.68(+1.34%)
Aug 04, 2022	49.85	50.66	49.17	50.41	1,668,472	+1.12(+2.27%)
Aug 03, 2022	50.13	50.24	49.28	49.29	1,316,520	-0.50(-1.01%)
Aug 02, 2022	49.47	50.41	48.88	49.79	1,434,322	-0.15(-0.31%)
Aug 01, 2022	49.73	50.92	48.81	49.94	2,192,502	-0.56(-1.11%)
Jul 29, 2022	50.14	51.13	48.32	50.50	3,159,601	+2.59(+5.40%)
Jul 28, 2022	48.20	48.32	47.13	47.91	1,751,948	+0.13(+0.26%)
Jul 27, 2022	47.06	47.91	46.48	47.79	1,060,501	+0.86(+1.83%)
Jul 26, 2022	47.22	47.34	46.41	46.93	1,038,353	-0.46(-0.98%)
Jul 25, 2022	46.65	47.49	46.22	47.39	1,244,339	+1.10(+2.38%)
Jul 22, 2022	47.23	47.68	46.00	46.29	826,969	-0.60(-1.28%)
Jul 21, 2022	46.17	46.97	45.71	46.89	843,171	-0.21(-0.45%)
Jul 20, 2022	46.80	47.22	46.19	47.10	1,152,953	-0.19(-0.41%)
Jul 19, 2022	46.67	47.63	46.59	47.30	1,201,281	+1.55(+3.38%)
Jul 18, 2022	45.88	46.39	45.54	45.75	1,533,965	+0.88(+1.96%)
Jul 15, 2022	45.71	45.95	44.58	44.87	959,195	+0.00(+0.00%)
Jul 14, 2022	44.28	44.91	43.77	44.87	1,248,349	-0.58(-1.28%)
Jul 13, 2022	44.56	46.02	44.48	45.45	1,444,065	+0.33(+0.73%)
Jul 12, 2022	44.90	46.19	44.90	45.12	1,470,086	-0.47(-1.04%)
Jul 11, 2022	45.17	46.38	45.01	45.60	1,541,785	-0.48(-1.05%)
Jul 08, 2022	46.39	46.90	45.81	46.08	1,577,746	+0.06(+0.13%)
Jul 07, 2022	44.68	46.57	44.68	46.02	2,332,116	+2.49(+5.73%)
Jul 06, 2022	43.05	43.83	42.19	43.53	2,688,044	+0.54(+1.26%)
Jul 05, 2022	42.97	43.29	41.57	42.99	2,156,454	-1.07(-2.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Olin Corp (NY: OLN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Olin Corp (NY: OLN )

Historical Prices

Sections

Services