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

Olin Corp (NY: OLN )

52.28 -1.26 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2006 9.133 9.543 9.127 9.467 6,138,835 +0.33(+3.58%)
Aug 30, 2006 9.234 9.291 9.026 9.140 1,380,396 -0.02(-0.21%)
Aug 29, 2006 9.121 9.253 8.957 9.159 1,282,760 +0.05(+0.55%)
Aug 28, 2006 9.196 9.266 9.064 9.108 1,383,254 -0.03(-0.34%)
Aug 25, 2006 9.133 9.310 9.102 9.140 846,812 -0.04(-0.48%)
Aug 24, 2006 9.203 9.291 9.133 9.184 895,868 -0.05(-0.55%)
Aug 23, 2006 9.360 9.411 9.209 9.234 1,057,166 -0.10(-1.08%)
Aug 22, 2006 9.448 9.474 9.190 9.335 1,438,343 -0.12(-1.27%)
Aug 21, 2006 9.606 9.688 9.448 9.455 1,005,570 -0.21(-2.15%)
Aug 18, 2006 9.612 9.713 9.492 9.663 692,817 +0.08(+0.79%)
Aug 17, 2006 9.543 9.738 9.486 9.587 950,957 +0.08(+0.79%)
Aug 16, 2006 9.631 9.694 9.448 9.511 1,417,863 -0.03(-0.26%)
Aug 15, 2006 9.448 9.568 9.316 9.537 941,590 +0.21(+2.23%)
Aug 14, 2006 9.448 9.461 9.234 9.329 1,386,746 -0.11(-1.20%)
Aug 11, 2006 9.505 9.524 9.392 9.442 644,079 -0.03(-0.33%)
Aug 10, 2006 9.461 9.600 9.417 9.474 911,744 -0.06(-0.66%)
Aug 09, 2006 9.675 9.795 9.524 9.537 842,049 -0.05(-0.53%)
Aug 08, 2006 9.864 9.864 9.562 9.587 892,376 -0.33(-3.37%)
Aug 07, 2006 9.921 10.05 9.814 9.921 740,603 -0.04(-0.44%)
Aug 04, 2006 10.23 10.37 9.851 9.965 962,546 -0.18(-1.74%)
Aug 03, 2006 9.814 10.20 9.801 10.14 1,051,768 +0.23(+2.29%)
Aug 02, 2006 10.02 10.09 9.845 9.914 1,030,018 -0.04(-0.38%)
Aug 01, 2006 10.10 10.10 9.719 9.952 1,659,651 -0.14(-1.44%)
Jul 31, 2006 10.43 10.44 10.05 10.10 2,092,424 -0.40(-3.78%)
Jul 28, 2006 10.30 10.58 10.20 10.49 1,171,154 +0.31(+3.03%)
Jul 27, 2006 10.43 10.59 10.15 10.19 799,185 -0.23(-2.18%)
Jul 26, 2006 10.37 10.52 10.20 10.41 749,653 -0.06(-0.54%)
Jul 25, 2006 10.47 10.71 10.29 10.47 863,323 -0.03(-0.24%)
Jul 24, 2006 10.19 10.49 10.18 10.49 700,120 +0.31(+3.03%)
Jul 21, 2006 10.40 10.40 10.08 10.19 863,323 -0.21(-2.06%)
Jul 20, 2006 10.71 10.76 10.34 10.40 1,031,923 -0.32(-3.00%)
Jul 19, 2006 10.36 10.79 10.30 10.72 935,716 +0.36(+3.47%)
Jul 18, 2006 10.39 10.55 10.16 10.36 769,656 -0.01(-0.06%)
Jul 17, 2006 10.41 10.56 10.33 10.37 681,704 -0.14(-1.38%)
Jul 14, 2006 10.55 10.60 10.39 10.51 664,876 -0.05(-0.48%)
Jul 13, 2006 10.90 10.94 10.54 10.56 844,589 -0.45(-4.06%)
Jul 12, 2006 11.21 11.31 10.98 11.01 474,208 -0.28(-2.51%)
Jul 11, 2006 11.13 11.31 11.02 11.29 520,883 +0.11(+0.96%)
Jul 10, 2006 11.04 11.30 11.04 11.19 391,654 +0.16(+1.49%)
Jul 07, 2006 11.19 11.28 10.96 11.02 402,926 -0.23(-2.07%)
Jul 06, 2006 11.23 11.38 11.19 11.26 555,810 +0.04(+0.39%)
Jul 05, 2006 11.50 11.53 10.99 11.21 854,274 -0.31(-2.68%)
Jul 03, 2006 11.29 11.54 11.14 11.52 496,117 +0.23(+2.01%)
Jun 30, 2006 11.26 11.33 11.11 11.29 1,000,172 +0.04(+0.39%)
Jun 29, 2006 10.83 11.26 10.83 11.25 606,771 +0.47(+4.38%)
Jun 28, 2006 10.78 10.87 10.59 10.78 423,247 +0.01(+0.06%)
Jun 27, 2006 11.07 11.14 10.70 10.77 461,825 -0.32(-2.90%)
Jun 26, 2006 10.83 11.09 10.83 11.09 696,310 +0.27(+2.50%)
Jun 23, 2006 10.73 10.95 10.60 10.82 343,868 +0.06(+0.53%)
Jun 22, 2006 10.85 10.88 10.66 10.76 465,794 -0.13(-1.21%)
Jun 21, 2006 10.68 11.02 10.66 10.90 545,332 +0.19(+1.76%)
Jun 20, 2006 10.59 10.82 10.55 10.71 834,111 +0.08(+0.77%)
Jun 19, 2006 10.68 10.92 10.48 10.63 734,729 -0.06(-0.53%)
Jun 16, 2006 10.81 10.83 10.44 10.68 2,017,808 -0.13(-1.16%)
Jun 15, 2006 10.61 10.85 10.51 10.81 785,214 +0.23(+2.20%)
Jun 14, 2006 10.42 10.61 10.34 10.58 887,930 +0.11(+1.08%)
Jun 13, 2006 10.46 10.65 10.32 10.46 1,245,135 -0.06(-0.60%)
Jun 12, 2006 10.73 10.77 10.50 10.53 622,805 -0.16(-1.53%)
Jun 09, 2006 10.76 10.96 10.60 10.69 774,895 -0.07(-0.64%)
Jun 08, 2006 10.61 10.82 10.36 10.76 906,187 +0.09(+0.89%)
Jun 07, 2006 10.84 10.90 10.63 10.66 936,034 -0.18(-1.68%)
Jun 06, 2006 10.92 10.97 10.66 10.85 758,067 -0.01(-0.12%)
Jun 05, 2006 11.35 11.35 10.83 10.86 1,008,110 -0.46(-4.06%)
Jun 02, 2006 11.33 11.45 11.24 11.32 665,987 +0.03(+0.28%)
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.