Olin Corporation Common Stock (NY: OLN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	33.40	33.85	32.94	33.13	1,863,628	-0.32(-0.96%)
Dec 20, 2024	33.33	34.27	33.32	33.45	6,063,466	-0.15(-0.45%)
Dec 19, 2024	34.10	34.51	33.46	33.60	1,309,678	-0.50(-1.47%)
Dec 18, 2024	35.40	35.71	34.07	34.10	2,003,906	-1.37(-3.86%)
Dec 17, 2024	35.06	35.84	34.84	35.47	3,033,089	+0.13(+0.37%)
Dec 16, 2024	36.74	36.85	35.27	35.34	3,137,782	-1.97(-5.28%)
Dec 13, 2024	37.60	37.91	36.56	37.31	2,965,336	-0.78(-2.05%)
Dec 12, 2024	38.83	39.14	38.04	38.09	2,158,400	-0.05(-0.13%)
Dec 11, 2024	39.32	39.44	37.60	38.14	2,984,901	-0.93(-2.38%)
Dec 10, 2024	41.07	41.09	39.00	39.07	3,503,787	-3.12(-7.40%)
Dec 09, 2024	42.32	43.33	41.98	42.19	1,737,397	+0.92(+2.23%)
Dec 06, 2024	41.29	41.46	40.85	41.27	970,471	+0.26(+0.63%)
Dec 05, 2024	42.00	42.01	40.91	41.01	966,317	-0.86(-2.05%)
Dec 04, 2024	42.25	42.34	41.43	41.87	924,743	-0.53(-1.25%)
Dec 03, 2024	43.72	43.72	42.23	42.40	1,180,156	-1.05(-2.42%)
Dec 02, 2024	42.92	43.76	42.45	43.45	1,109,900	+0.86(+2.02%)
Nov 29, 2024	42.90	43.34	42.55	42.59	855,713	-0.11(-0.26%)
Nov 27, 2024	42.29	43.08	42.29	42.70	1,000,610	+0.64(+1.52%)
Nov 26, 2024	43.07	43.48	41.81	42.06	880,389	-1.53(-3.51%)
Nov 25, 2024	43.28	44.05	43.09	43.59	1,357,930	+0.72(+1.68%)
Nov 22, 2024	42.16	42.98	42.07	42.87	821,149	+0.85(+2.02%)
Nov 21, 2024	40.91	42.09	40.74	42.02	1,130,689	+1.21(+2.96%)
Nov 20, 2024	40.66	40.99	40.52	40.81	837,032	-0.10(-0.24%)
Nov 19, 2024	40.95	41.10	40.38	40.91	893,241	-0.55(-1.33%)
Nov 18, 2024	41.51	41.89	41.28	41.46	976,036	+0.07(+0.17%)
Nov 15, 2024	42.19	42.32	40.91	41.39	1,100,349	-0.43(-1.03%)
Nov 14, 2024	42.85	42.88	41.40	41.82	1,322,457	-0.87(-2.04%)
Nov 13, 2024	42.93	43.15	42.29	42.69	1,303,407	-0.14(-0.33%)
Nov 12, 2024	43.39	43.72	42.75	42.83	1,515,160	-1.11(-2.54%)
Nov 11, 2024	44.46	44.55	43.57	43.94	1,737,758	-0.14(-0.32%)
Nov 08, 2024	42.43	44.21	41.64	44.08	4,584,759	+1.18(+2.76%)
Nov 07, 2024	43.56	43.70	42.77	42.90	2,223,313	-0.52(-1.19%)
Nov 06, 2024	43.72	44.00	42.54	43.42	2,695,364	+1.84(+4.43%)
Nov 05, 2024	41.34	41.94	41.11	41.58	1,734,266	-0.22(-0.52%)
Nov 04, 2024	40.84	42.12	40.71	41.79	1,795,836	+1.12(+2.77%)
Nov 01, 2024	41.03	41.54	40.65	40.67	1,343,246	-0.17(-0.41%)
Oct 31, 2024	40.97	41.32	40.56	40.84	1,709,633	-0.10(-0.24%)
Oct 30, 2024	40.55	41.60	40.55	40.94	1,198,928	+0.24(+0.59%)
Oct 29, 2024	41.28	41.55	40.65	40.70	1,646,834	-0.82(-1.97%)
Oct 28, 2024	40.89	42.24	40.89	41.52	1,781,636	+0.28(+0.68%)
Oct 25, 2024	41.76	43.64	40.72	41.24	4,454,746	-3.59(-8.02%)
Oct 24, 2024	45.33	45.48	44.65	44.83	2,230,776	-0.06(-0.13%)
Oct 23, 2024	45.27	45.60	44.55	44.89	1,264,346	-0.66(-1.44%)
Oct 22, 2024	45.55	45.72	44.96	45.55	1,120,418	+0.03(+0.07%)
Oct 21, 2024	46.81	46.99	45.45	45.52	851,191	-1.26(-2.70%)
Oct 18, 2024	47.69	47.78	46.69	46.78	1,125,119	-0.41(-0.86%)
Oct 17, 2024	47.02	47.33	46.33	47.19	885,970	+0.28(+0.59%)
Oct 16, 2024	46.76	47.23	46.48	46.91	1,111,817	+0.69(+1.49%)
Oct 15, 2024	46.94	47.36	46.18	46.22	1,036,794	-1.09(-2.31%)
Oct 14, 2024	47.03	47.43	46.52	47.32	1,006,469	+0.13(+0.27%)
Oct 11, 2024	46.69	47.58	46.69	47.19	895,427	+0.29(+0.62%)
Oct 10, 2024	46.41	47.24	46.04	46.90	1,415,570	+0.27(+0.58%)
Oct 09, 2024	46.22	47.10	45.55	46.63	893,370	+0.52(+1.12%)
Oct 08, 2024	46.57	46.78	45.49	46.11	995,553	-1.62(-3.40%)
Oct 07, 2024	47.31	47.78	47.12	47.74	723,261	-0.02(-0.04%)
Oct 04, 2024	47.58	48.25	47.28	47.76	751,088	+0.92(+1.95%)
Oct 03, 2024	46.36	46.94	45.88	46.84	924,829	+0.02(+0.04%)
Oct 02, 2024	47.42	47.77	46.81	46.82	806,203	-0.58(-1.22%)

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