Olin Corp (NY: OLN )

44.94 USD -2.75 (-5.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 47.15 47.30 43.92 44.94 2,085,713 -2.75(-5.77%)
Jun 16, 2021 48.18 48.63 46.77 47.69 1,085,759 -1.06(-2.17%)
Jun 15, 2021 48.86 49.17 47.92 48.75 1,636,900 +0.81(+1.69%)
Jun 14, 2021 49.96 50.20 47.83 47.94 1,468,098 -0.88(-1.80%)
Jun 11, 2021 48.86 49.47 48.47 48.82 974,456 +0.57(+1.18%)
Jun 10, 2021 49.29 49.72 47.96 48.25 850,254 -0.04(-0.08%)
Jun 09, 2021 49.24 49.45 48.03 48.29 1,096,565 -1.33(-2.68%)
Jun 08, 2021 48.67 50.10 47.87 49.62 974,256 +0.95(+1.95%)
Jun 07, 2021 49.95 50.41 48.43 48.67 918,271 -1.34(-2.68%)
Jun 04, 2021 50.14 50.20 49.12 50.01 704,935 +0.28(+0.56%)
Jun 03, 2021 49.28 50.28 48.49 49.73 762,571 +0.11(+0.22%)
Jun 02, 2021 50.95 51.00 49.34 49.62 996,631 -1.32(-2.59%)
Jun 01, 2021 49.77 51.04 49.13 50.94 1,316,512 +2.05(+4.19%)
May 28, 2021 49.23 49.23 48.06 48.89 997,435 -0.35(-0.71%)
May 27, 2021 48.42 49.81 48.42 49.24 1,207,292 +1.47(+3.08%)
May 26, 2021 47.64 48.24 46.75 47.77 2,037,449 +0.06(+0.13%)
May 25, 2021 47.92 49.08 47.56 47.71 1,780,834 -0.04(-0.08%)
May 24, 2021 47.27 48.50 47.00 47.75 1,611,002 +0.96(+2.05%)
May 21, 2021 46.25 47.43 46.20 46.79 1,501,261 +1.12(+2.45%)
May 20, 2021 45.55 45.96 44.91 45.67 712,225 +0.30(+0.66%)
May 19, 2021 45.46 45.46 43.83 45.37 1,142,237 -0.18(-0.40%)
May 18, 2021 47.17 47.75 45.51 45.55 1,223,664 -1.48(-3.15%)
May 17, 2021 46.42 47.15 45.59 47.03 701,567 +0.24(+0.51%)
May 14, 2021 45.50 46.86 45.19 46.79 993,969 +1.80(+4.00%)
May 13, 2021 44.46 46.29 44.30 44.99 1,146,518 +0.95(+2.16%)
May 12, 2021 46.60 46.71 43.89 44.04 1,677,112 -2.89(-6.16%)
May 11, 2021 43.92 46.98 43.78 46.93 1,708,609 +1.41(+3.10%)
May 10, 2021 46.47 47.13 45.51 45.52 1,663,185 -1.02(-2.19%)
May 07, 2021 45.50 46.92 45.01 46.54 1,061,749 +0.11(+0.24%)
May 06, 2021 46.69 46.90 44.22 46.43 1,653,186 -0.25(-0.54%)
May 05, 2021 46.35 47.00 45.22 46.68 1,685,590 +1.06(+2.32%)
May 04, 2021 44.43 45.74 43.60 45.62 1,307,338 +0.87(+1.94%)
May 03, 2021 43.85 45.42 42.94 44.75 2,058,216 +1.72(+4.00%)
Apr 30, 2021 43.81 45.00 42.81 43.03 1,715,600 -1.01(-2.29%)
Apr 29, 2021 43.29 44.39 43.13 44.04 1,693,289 +1.90(+4.51%)
Apr 28, 2021 42.97 43.85 41.38 42.14 3,036,552 +0.09(+0.21%)
Apr 27, 2021 41.45 42.05 41.00 42.05 982,427 +0.47(+1.13%)
Apr 26, 2021 41.08 42.14 40.94 41.58 1,273,345 +0.64(+1.56%)
Apr 23, 2021 40.11 41.24 39.21 40.94 1,544,000 +1.41(+3.57%)
Apr 22, 2021 41.10 41.32 39.51 39.53 1,347,423 -1.76(-4.26%)
Apr 21, 2021 38.82 41.47 38.36 41.29 1,384,177 +1.79(+4.53%)
Apr 20, 2021 41.57 41.57 39.01 39.50 1,483,650 -2.47(-5.89%)
Apr 19, 2021 41.75 42.58 41.28 41.97 1,095,777 -0.02(-0.05%)
Apr 16, 2021 42.90 43.32 41.95 41.99 1,425,700 -0.18(-0.43%)
Apr 15, 2021 40.80 42.59 40.39 42.17 1,880,069 +1.90(+4.72%)
Apr 14, 2021 39.83 41.19 39.79 40.27 1,316,961 +0.52(+1.31%)
Apr 13, 2021 40.80 40.95 39.19 39.75 1,023,336 -1.28(-3.12%)
Apr 12, 2021 40.00 41.06 39.90 41.03 1,669,947 +1.28(+3.22%)
Apr 09, 2021 38.67 39.81 38.44 39.75 1,158,100 +0.95(+2.45%)
Apr 08, 2021 39.10 39.15 38.13 38.80 1,722,798 -0.33(-0.84%)
Apr 07, 2021 39.40 39.90 38.45 39.13 1,136,272 -0.48(-1.21%)
Apr 06, 2021 39.53 40.50 39.30 39.61 1,191,920 -0.01(-0.03%)
Apr 05, 2021 39.90 40.38 39.29 39.62 1,374,667 +0.36(+0.92%)
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.