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

Olin Corp (NY: OLN )

44.10 -0.82 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2007 10.45 10.45 9.986 10.01 2,656,509 -0.44(-4.25%)
Apr 27, 2007 10.36 10.51 10.05 10.45 3,725,555 +0.43(+4.25%)
Apr 26, 2007 10.21 10.22 9.951 10.03 1,464,594 -0.22(-2.17%)
Apr 25, 2007 10.02 10.27 9.998 10.25 1,812,207 +0.28(+2.81%)
Apr 24, 2007 9.922 9.992 9.817 9.969 1,247,294 +0.09(+0.95%)
Apr 23, 2007 9.939 10.05 9.817 9.875 867,146 -0.08(-0.82%)
Apr 20, 2007 10.04 10.04 9.782 9.957 1,745,424 +0.02(+0.18%)
Apr 19, 2007 9.869 9.998 9.793 9.939 1,624,359 -0.02(-0.18%)
Apr 18, 2007 9.986 10.02 9.934 9.957 817,830 -0.03(-0.29%)
Apr 17, 2007 9.899 9.986 9.828 9.986 1,641,140 +0.12(+1.18%)
Apr 16, 2007 9.834 9.951 9.828 9.869 931,703 +0.12(+1.20%)
Apr 13, 2007 9.688 9.828 9.653 9.753 2,270,609 +0.12(+1.21%)
Apr 12, 2007 9.665 9.741 9.607 9.636 1,349,865 -0.03(-0.30%)
Apr 11, 2007 9.805 9.840 9.618 9.665 1,136,161 -0.13(-1.37%)
Apr 10, 2007 9.799 9.863 9.694 9.799 1,082,221 -0.02(-0.18%)
Apr 09, 2007 9.869 9.928 9.793 9.817 988,980 +0.03(+0.30%)
Apr 05, 2007 9.817 9.863 9.782 9.788 562,515 -0.04(-0.42%)
Apr 04, 2007 9.928 9.957 9.811 9.828 1,257,397 -0.13(-1.29%)
Apr 03, 2007 9.840 9.992 9.811 9.957 704,813 +0.17(+1.73%)
Apr 02, 2007 9.939 9.986 9.747 9.788 1,096,434 -0.11(-1.06%)
Mar 30, 2007 9.904 9.986 9.840 9.893 1,230,341 -0.02(-0.18%)
Mar 29, 2007 9.823 9.922 9.729 9.910 1,229,999 +0.18(+1.86%)
Mar 28, 2007 9.741 9.799 9.653 9.729 1,649,531 -0.10(-1.01%)
Mar 27, 2007 10.04 10.04 9.823 9.828 987,355 -0.25(-2.43%)
Mar 26, 2007 10.02 10.08 9.852 10.07 888,722 +0.06(+0.58%)
Mar 23, 2007 9.974 10.04 9.922 10.02 1,086,844 +0.06(+0.65%)
Mar 22, 2007 9.939 10.03 9.893 9.951 1,094,207 +0.05(+0.47%)
Mar 21, 2007 9.665 9.980 9.572 9.904 1,263,390 +0.27(+2.85%)
Mar 20, 2007 9.607 9.630 9.496 9.630 683,237 +0.05(+0.49%)
Mar 19, 2007 9.484 9.607 9.484 9.583 685,292 +0.16(+1.67%)
Mar 16, 2007 9.566 9.560 9.390 9.425 1,622,304 -0.13(-1.41%)
Mar 15, 2007 9.595 9.758 9.513 9.560 1,036,500 -0.02(-0.24%)
Mar 14, 2007 9.466 9.612 9.326 9.583 1,060,987 +0.11(+1.17%)
Mar 13, 2007 9.846 9.776 9.455 9.472 1,286,850 -0.37(-3.80%)
Mar 12, 2007 9.811 9.899 9.764 9.846 626,558 -0.02(-0.18%)
Mar 09, 2007 9.840 9.899 9.735 9.863 770,911 +0.15(+1.50%)
Mar 08, 2007 9.688 9.840 9.607 9.717 1,286,507 +0.11(+1.15%)
Mar 07, 2007 9.717 9.747 9.595 9.607 1,381,202 -0.08(-0.84%)
Mar 06, 2007 9.665 9.735 9.572 9.688 1,852,619 +0.10(+1.04%)
Mar 05, 2007 9.723 9.974 9.583 9.589 1,399,866 -0.26(-2.61%)
Mar 02, 2007 9.928 10.08 9.823 9.846 1,410,483 -0.15(-1.46%)
Mar 01, 2007 9.887 10.11 9.811 9.992 1,552,922 -0.10(-0.98%)
Feb 28, 2007 9.881 10.20 9.811 10.09 2,149,545 +0.26(+2.67%)
Feb 27, 2007 10.28 10.28 9.788 9.828 1,634,633 -0.60(-5.71%)
Feb 26, 2007 10.62 10.70 10.31 10.42 1,774,705 -0.06(-0.61%)
Feb 23, 2007 9.846 10.55 9.840 10.49 3,977,334 +0.64(+6.52%)
Feb 22, 2007 9.922 9.939 9.811 9.846 1,025,712 -0.08(-0.82%)
Feb 21, 2007 9.782 9.939 9.747 9.928 976,396 +0.08(+0.83%)
Feb 20, 2007 9.706 9.869 9.531 9.846 1,266,986 +0.11(+1.14%)
Feb 16, 2007 9.682 9.758 9.630 9.735 576,728 +0.06(+0.60%)
Feb 15, 2007 9.735 9.753 9.607 9.677 1,130,167 -0.07(-0.72%)
Feb 14, 2007 9.729 9.823 9.694 9.747 818,955 +0.02(+0.18%)
Feb 13, 2007 9.577 9.764 9.525 9.729 1,355,739 +0.21(+2.21%)
Feb 12, 2007 9.431 9.536 9.431 9.519 601,389 +0.07(+0.74%)
Feb 09, 2007 9.472 9.601 9.437 9.449 753,445 -0.01(-0.12%)
Feb 08, 2007 9.577 9.583 9.425 9.461 984,102 -0.14(-1.46%)
Feb 07, 2007 9.665 9.682 9.572 9.601 740,431 -0.11(-1.08%)
Feb 06, 2007 9.706 9.729 9.525 9.706 1,763,061 -0.03(-0.30%)
Feb 05, 2007 9.963 9.963 9.712 9.735 1,416,990 -0.23(-2.29%)
Feb 02, 2007 10.02 10.02 9.875 9.963 1,396,099 -0.06(-0.58%)
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.