FinancialContent is the trusted provider of stock market information to the media industry.
Olin Corp (NY: OLN)
21.94 USD  +0.75 (+3.54%)
Streaming Delayed Price  /  Updated: 11:16 AM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 15, 2019 21.51 21.62 21.08 21.19 1,234,908 -0.32(-1.49%)
Jul 12, 2019 20.76 21.54 20.76 21.51 1,889,200 +0.85(+4.11%)
Jul 11, 2019 20.71 20.81 20.12 20.66 2,378,000 -0.13(-0.63%)
Jul 10, 2019 20.84 21.19 20.38 20.79 2,494,485 -0.10(-0.48%)
Jul 09, 2019 21.09 21.26 20.84 20.89 1,604,581 -0.44(-2.06%)
Jul 08, 2019 21.70 21.74 21.08 21.33 1,648,056 -0.41(-1.89%)
Jul 05, 2019 21.13 21.85 21.13 21.74 1,392,000 +0.36(+1.68%)
Jul 03, 2019 20.98 21.42 20.81 21.38 951,500 +0.35(+1.66%)
Jul 02, 2019 21.47 21.52 20.79 21.03 2,248,032 -0.71(-3.27%)
Jul 01, 2019 22.05 22.11 21.39 21.74 2,260,794 -0.17(-0.78%)
Jun 28, 2019 21.97 22.06 21.68 21.91 2,094,800 +0.16(+0.74%)
Jun 27, 2019 21.70 21.97 21.52 21.75 1,989,033 +0.23(+1.07%)
Jun 26, 2019 21.53 22.08 21.44 21.52 2,218,278 +0.12(+0.56%)
Jun 25, 2019 21.34 21.69 20.96 21.40 2,660,119 -0.07(-0.33%)
Jun 24, 2019 21.78 21.96 21.47 21.47 1,512,226 -0.15(-0.69%)
Jun 21, 2019 20.86 22.12 20.83 21.62 3,864,500 +0.64(+3.05%)
Jun 20, 2019 20.98 21.05 20.43 20.98 2,959,324 +0.39(+1.89%)
Jun 19, 2019 21.89 21.90 20.50 20.59 4,212,149 -1.26(-5.77%)
Jun 18, 2019 21.95 22.47 21.79 21.85 2,772,525 +0.15(+0.69%)
Jun 17, 2019 21.76 22.07 21.53 21.70 1,303,278 -0.18(-0.82%)
Jun 14, 2019 22.31 22.34 21.85 21.88 1,436,200 -0.60(-2.67%)
Jun 13, 2019 22.19 22.54 22.08 22.48 947,451 +0.42(+1.90%)
Jun 12, 2019 22.11 22.42 21.96 22.06 1,555,584 -0.14(-0.63%)
Jun 11, 2019 22.62 22.91 22.06 22.20 1,779,389 -0.03(-0.13%)
Jun 10, 2019 22.37 22.72 22.11 22.23 1,659,045 +0.08(+0.36%)
Jun 07, 2019 22.32 22.66 22.08 22.15 2,518,800 -0.01(-0.05%)
Jun 06, 2019 21.95 22.26 21.74 22.16 1,939,577 +0.11(+0.50%)
Jun 05, 2019 22.16 22.28 21.66 22.05 2,102,213 -0.11(-0.50%)
Jun 04, 2019 20.93 22.18 20.93 22.16 3,273,154 +1.50(+7.26%)
Jun 03, 2019 19.69 20.67 19.69 20.66 2,813,112 +1.05(+5.35%)
May 31, 2019 19.93 20.00 19.57 19.61 2,403,300 -0.68(-3.35%)
May 30, 2019 20.60 20.77 20.16 20.29 2,069,929 -0.41(-1.98%)
May 29, 2019 20.64 20.85 20.23 20.70 2,618,627 -0.28(-1.33%)
May 28, 2019 21.09 21.26 20.62 20.98 1,556,761 -0.12(-0.57%)
May 24, 2019 21.77 22.10 20.94 21.10 2,864,100 -0.39(-1.81%)
May 23, 2019 21.84 21.96 21.43 21.49 2,556,122 -0.84(-3.76%)
May 22, 2019 22.63 22.69 22.31 22.33 3,093,218 -0.40(-1.76%)
May 21, 2019 22.15 22.77 22.15 22.73 3,937,615 +0.68(+3.08%)
May 20, 2019 21.50 22.26 21.36 22.05 3,098,776 +0.27(+1.24%)
May 17, 2019 21.87 22.34 21.66 21.78 3,294,600 -0.36(-1.63%)
May 16, 2019 21.63 22.27 21.45 22.14 6,478,289 +0.92(+4.34%)
May 15, 2019 20.68 21.34 20.65 21.22 3,146,132 +0.33(+1.58%)
May 14, 2019 20.45 21.13 20.30 20.89 2,428,512 +0.59(+2.91%)
May 13, 2019 20.78 20.86 20.12 20.30 3,325,268 -0.93(-4.38%)
May 10, 2019 20.92 21.44 20.70 21.23 2,851,000 +0.31(+1.48%)
May 09, 2019 20.29 21.39 19.83 20.92 5,791,554 +0.22(+1.06%)
May 08, 2019 20.94 21.08 20.43 20.70 2,877,744 -0.30(-1.43%)
May 07, 2019 20.71 21.10 20.42 21.00 2,973,914 +0.07(+0.33%)
May 06, 2019 20.96 21.26 20.64 20.93 2,306,047 -0.41(-1.92%)
May 03, 2019 20.79 21.36 20.76 21.34 1,882,600 +0.70(+3.39%)
May 02, 2019 20.73 20.98 20.52 20.64 2,382,139 -0.48(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.