Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olin Corp (NY: OLN )

53.48 +0.66 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.896 9.921 9.650 9.675 1,186,721 -0.25(-2.54%)
Sep 28, 2006 9.877 9.952 9.782 9.927 707,428 +0.03(+0.32%)
Sep 27, 2006 9.858 9.927 9.807 9.896 674,406 -0.03(-0.25%)
Sep 26, 2006 9.688 9.921 9.688 9.921 1,090,830 +0.26(+2.67%)
Sep 25, 2006 9.574 9.738 9.461 9.662 745,689 +0.12(+1.25%)
Sep 22, 2006 9.637 9.688 9.511 9.543 756,167 -0.14(-1.43%)
Sep 21, 2006 9.839 9.883 9.631 9.681 637,733 -0.09(-0.97%)
Sep 20, 2006 9.751 9.908 9.751 9.776 1,012,086 +0.06(+0.65%)
Sep 19, 2006 9.776 9.801 9.537 9.713 796,174 -0.07(-0.71%)
Sep 18, 2006 9.851 9.965 9.738 9.782 837,293 -0.11(-1.15%)
Sep 15, 2006 10.03 10.07 9.820 9.896 1,294,042 -0.09(-0.88%)
Sep 14, 2006 9.889 10.02 9.801 9.984 1,116,232 +0.09(+0.89%)
Sep 13, 2006 9.851 9.946 9.814 9.896 686,948 +0.00(+0.00%)
Sep 12, 2006 9.650 9.921 9.549 9.896 1,131,314 +0.21(+2.21%)
Sep 11, 2006 9.814 9.940 9.599 9.681 1,247,843 -0.13(-1.35%)
Sep 08, 2006 9.807 9.877 9.757 9.814 980,334 +0.05(+0.52%)
Sep 07, 2006 9.719 9.839 9.650 9.763 1,336,430 -0.03(-0.26%)
Sep 06, 2006 9.889 9.908 9.681 9.788 1,521,384 -0.13(-1.33%)
Sep 05, 2006 9.996 10.07 9.870 9.921 2,287,077 +0.24(+2.47%)
Sep 01, 2006 9.543 9.801 9.518 9.681 2,248,658 +0.21(+2.26%)
Aug 31, 2006 9.133 9.543 9.127 9.467 6,138,881 +0.33(+3.58%)
Aug 30, 2006 9.234 9.291 9.026 9.140 1,380,406 -0.02(-0.21%)
Aug 29, 2006 9.121 9.253 8.957 9.159 1,282,770 +0.05(+0.55%)
Aug 28, 2006 9.196 9.266 9.064 9.108 1,383,264 -0.03(-0.34%)
Aug 25, 2006 9.133 9.310 9.102 9.140 846,818 -0.04(-0.48%)
Aug 24, 2006 9.203 9.291 9.133 9.184 895,875 -0.05(-0.55%)
Aug 23, 2006 9.360 9.411 9.209 9.234 1,057,174 -0.10(-1.08%)
Aug 22, 2006 9.448 9.473 9.190 9.335 1,438,353 -0.12(-1.27%)
Aug 21, 2006 9.606 9.688 9.448 9.455 1,005,577 -0.21(-2.15%)
Aug 18, 2006 9.612 9.713 9.492 9.662 692,822 +0.08(+0.79%)
Aug 17, 2006 9.543 9.738 9.486 9.587 950,964 +0.08(+0.79%)
Aug 16, 2006 9.631 9.694 9.448 9.511 1,417,873 -0.03(-0.26%)
Aug 15, 2006 9.448 9.568 9.316 9.536 941,597 +0.21(+2.23%)
Aug 14, 2006 9.448 9.461 9.234 9.329 1,386,757 -0.11(-1.20%)
Aug 11, 2006 9.505 9.524 9.392 9.442 644,084 -0.03(-0.33%)
Aug 10, 2006 9.461 9.599 9.417 9.473 911,751 -0.06(-0.66%)
Aug 09, 2006 9.675 9.795 9.524 9.536 842,056 -0.05(-0.53%)
Aug 08, 2006 9.864 9.864 9.562 9.587 892,382 -0.33(-3.37%)
Aug 07, 2006 9.921 10.05 9.814 9.921 740,609 -0.04(-0.44%)
Aug 04, 2006 10.23 10.37 9.851 9.965 962,553 -0.18(-1.74%)
Aug 03, 2006 9.814 10.20 9.801 10.14 1,051,776 +0.23(+2.29%)
Aug 02, 2006 10.02 10.09 9.845 9.914 1,030,026 -0.04(-0.38%)
Aug 01, 2006 10.10 10.10 9.719 9.952 1,659,663 -0.14(-1.43%)
Jul 31, 2006 10.43 10.44 10.05 10.10 2,092,439 -0.40(-3.78%)
Jul 28, 2006 10.30 10.58 10.20 10.49 1,171,162 +0.31(+3.03%)
Jul 27, 2006 10.43 10.59 10.15 10.19 799,191 -0.23(-2.18%)
Jul 26, 2006 10.37 10.52 10.20 10.41 749,658 -0.06(-0.54%)
Jul 25, 2006 10.47 10.71 10.29 10.47 863,329 -0.03(-0.24%)
Jul 24, 2006 10.19 10.49 10.18 10.49 700,125 +0.31(+3.03%)
Jul 21, 2006 10.40 10.40 10.08 10.19 863,329 -0.21(-2.06%)
Jul 20, 2006 10.71 10.76 10.34 10.40 1,031,931 -0.32(-3.00%)
Jul 19, 2006 10.36 10.79 10.30 10.72 935,723 +0.36(+3.47%)
Jul 18, 2006 10.39 10.55 10.16 10.36 769,662 -0.01(-0.06%)
Jul 17, 2006 10.41 10.56 10.33 10.37 681,709 -0.14(-1.38%)
Jul 14, 2006 10.55 10.60 10.39 10.51 664,881 -0.05(-0.48%)
Jul 13, 2006 10.90 10.94 10.54 10.56 844,596 -0.45(-4.06%)
Jul 12, 2006 11.21 11.31 10.98 11.01 474,212 -0.28(-2.51%)
Jul 11, 2006 11.13 11.31 11.02 11.29 520,887 +0.11(+0.96%)
Jul 10, 2006 11.04 11.30 11.04 11.19 391,657 +0.16(+1.49%)
Jul 07, 2006 11.19 11.28 10.96 11.02 402,929 -0.23(-2.07%)
Jul 06, 2006 11.23 11.38 11.19 11.26 555,814 +0.04(+0.39%)
Jul 05, 2006 11.50 11.53 10.99 11.21 854,280 -0.31(-2.68%)
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.