Olin Corporation (OLN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

53.18

-0.34

(-0.64%)

At close: 04:00PM EDT

52.98

-0.20

(-0.38%)

After hours:

07:43PM EDT

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	53.84	54.13	52.99	53.18	53.18	687,016
16 Apr 2024	53.64	53.89	53.06	53.52	53.52	766,800
15 Apr 2024	54.91	55.21	53.42	54.00	54.00	999,900
12 Apr 2024	55.73	56.26	54.37	54.43	54.43	838,300
11 Apr 2024	56.83	57.23	55.77	56.15	56.15	1,008,500
10 Apr 2024	57.49	57.77	56.17	56.43	56.43	880,400
09 Apr 2024	59.31	59.31	58.35	58.72	58.72	498,400
08 Apr 2024	59.00	59.28	58.38	58.38	58.38	506,900
05 Apr 2024	58.59	59.07	58.01	58.66	58.66	616,800
04 Apr 2024	60.60	60.60	58.81	58.83	58.83	913,300
03 Apr 2024	59.51	59.97	59.18	59.43	59.43	877,700
02 Apr 2024	59.16	59.75	58.76	59.33	59.33	879,400
01 Apr 2024	59.01	59.76	58.82	59.67	59.67	975,500
28 Mar 2024	58.25	59.16	58.19	58.80	58.80	930,600
27 Mar 2024	57.48	58.29	57.48	58.25	58.25	610,700
26 Mar 2024	57.07	57.98	56.65	57.15	57.15	1,585,800
25 Mar 2024	56.74	57.03	56.50	56.72	56.72	1,038,100
22 Mar 2024	56.93	57.10	56.06	56.56	56.56	1,123,400
21 Mar 2024	57.55	57.62	56.88	57.15	57.15	1,220,300
20 Mar 2024	56.00	57.48	55.50	57.07	57.07	1,727,000
19 Mar 2024	56.88	56.88	55.50	55.96	55.96	1,432,900
18 Mar 2024	58.16	58.33	56.86	56.88	56.88	1,255,100
15 Mar 2024	57.36	58.70	57.36	58.25	58.25	2,140,600
14 Mar 2024	57.68	58.18	57.16	57.63	57.63	792,300
13 Mar 2024	56.66	57.94	56.66	57.90	57.90	1,157,500
12 Mar 2024	56.62	56.85	56.17	56.41	56.41	915,600
11 Mar 2024	56.77	57.22	55.94	56.67	56.67	752,400
08 Mar 2024	57.60	57.99	56.64	56.81	56.81	850,700
07 Mar 2024	55.85	57.36	55.85	57.30	57.30	1,195,500
06 Mar 2024	56.26	56.29	55.01	55.48	55.48	626,200
06 Mar 2024	0.2 Dividend
05 Mar 2024	55.39	56.30	55.31	55.42	55.22	903,200
04 Mar 2024	54.76	56.15	54.57	55.77	55.57	1,094,000
01 Mar 2024	53.86	54.78	53.60	54.67	54.47	1,059,000
29 Feb 2024	52.56	53.93	52.43	53.80	53.61	1,257,900
28 Feb 2024	51.80	53.22	51.61	52.67	52.48	820,600
27 Feb 2024	52.62	52.85	51.96	52.23	52.04	840,500
26 Feb 2024	51.97	52.85	51.68	52.25	52.06	632,300
23 Feb 2024	52.41	53.01	51.96	52.59	52.40	746,000
22 Feb 2024	51.66	52.91	51.66	52.31	52.12	783,700
21 Feb 2024	51.18	52.23	50.86	51.86	51.67	703,500
20 Feb 2024	50.92	52.56	50.06	51.15	50.97	1,204,800
16 Feb 2024	52.61	53.59	52.21	52.55	52.36	891,700
15 Feb 2024	51.44	53.09	51.05	52.77	52.58	1,130,700
14 Feb 2024	51.06	51.48	50.47	50.91	50.73	673,100
13 Feb 2024	51.12	51.15	49.84	50.61	50.43	1,093,600
12 Feb 2024	51.32	52.73	51.30	52.45	52.26	812,800
09 Feb 2024	51.20	51.31	50.63	51.28	51.09	568,400
08 Feb 2024	50.74	51.46	50.15	51.12	50.94	818,500
07 Feb 2024	50.79	50.91	50.17	50.78	50.60	676,200
06 Feb 2024	49.83	51.03	49.67	50.63	50.45	1,001,100
05 Feb 2024	50.21	50.38	49.60	49.83	49.65	1,039,100
02 Feb 2024	51.67	51.99	50.48	51.35	51.16	1,654,000
01 Feb 2024	52.54	52.75	51.52	52.61	52.42	1,103,000
31 Jan 2024	53.48	54.00	52.02	52.07	51.88	1,231,900
30 Jan 2024	55.63	55.63	52.61	53.48	53.29	2,716,200
29 Jan 2024	55.50	56.09	54.42	56.04	55.84	1,392,100
26 Jan 2024	55.02	56.56	53.76	55.15	54.95	2,864,900
25 Jan 2024	51.30	52.23	50.74	51.75	51.56	1,692,800
24 Jan 2024	51.18	51.96	50.49	50.80	50.62	1,391,800
23 Jan 2024	52.27	52.56	51.46	51.68	51.49	1,404,000
22 Jan 2024	51.01	52.18	50.76	51.62	51.43	1,117,700
19 Jan 2024	50.58	51.15	50.11	51.05	50.87	885,100
18 Jan 2024	50.56	51.13	49.96	50.70	50.52	917,600
17 Jan 2024	50.46	50.94	49.83	50.37	50.19	632,000
16 Jan 2024	51.19	51.45	50.41	51.22	51.04	1,109,600
12 Jan 2024	52.63	53.08	51.54	51.76	51.57	627,300
11 Jan 2024	52.38	52.38	51.34	51.87	51.68	825,100
10 Jan 2024	51.98	52.46	51.92	52.35	52.16	1,002,400
09 Jan 2024	52.84	52.84	51.86	52.39	52.20	917,600
08 Jan 2024	52.41	53.49	51.84	53.27	53.08	833,200
05 Jan 2024	52.09	53.42	51.69	52.62	52.43	1,286,200
04 Jan 2024	52.88	53.46	52.24	52.27	52.08	938,600
03 Jan 2024	53.74	53.93	52.45	52.93	52.74	775,700
02 Jan 2024	53.64	55.18	53.55	54.27	54.07	779,300
29 Dec 2023	54.35	54.54	53.82	53.95	53.76	766,200
28 Dec 2023	54.86	55.17	54.06	54.43	54.23	449,400
27 Dec 2023	55.25	55.52	54.89	55.05	54.85	1,041,400
26 Dec 2023	54.00	55.54	53.99	55.15	54.95	755,500
22 Dec 2023	52.93	54.00	52.92	53.90	53.71	981,400
21 Dec 2023	52.74	52.86	51.99	52.68	52.49	594,900
20 Dec 2023	53.02	53.60	52.13	52.15	51.96	1,092,500
19 Dec 2023	52.90	53.91	52.76	53.23	53.04	1,449,300
18 Dec 2023	53.34	53.55	52.25	52.52	52.33	1,070,800
15 Dec 2023	52.68	53.11	52.23	52.70	52.51	3,418,900
14 Dec 2023	50.99	53.31	50.96	52.89	52.70	3,216,700
13 Dec 2023	48.00	50.08	47.65	50.00	49.82	1,407,900
12 Dec 2023	49.83	49.83	47.90	47.98	47.81	1,201,000
11 Dec 2023	49.72	50.42	49.51	49.89	49.71	1,127,500
08 Dec 2023	49.90	50.71	49.44	49.98	49.80	1,719,900
07 Dec 2023	49.27	50.19	48.90	49.69	49.51	1,077,800
06 Dec 2023	49.29	50.06	48.89	49.43	49.25	3,013,100
05 Dec 2023	49.72	49.93	48.55	49.04	48.86	1,378,300
04 Dec 2023	48.27	50.65	48.27	50.19	50.01	2,112,400
01 Dec 2023	47.13	48.48	47.06	48.34	48.17	1,407,600
30 Nov 2023	47.18	47.59	46.51	47.14	46.97	1,219,200
29 Nov 2023	47.21	47.64	46.79	46.93	46.76	1,185,100
28 Nov 2023	46.81	46.92	46.26	46.87	46.70	691,600
27 Nov 2023	46.99	47.26	46.72	46.99	46.82	847,500
24 Nov 2023	47.05	47.75	47.05	47.44	47.27	411,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,891.70+30.70(+0.39%)

ASX 2007,635.00+29.40(+0.39%)

AUD/USD0.6438+0.0001(+0.01%)

OIL82.74+0.05(+0.06%)

GOLD2,383.20-5.20(-0.22%)

Bitcoin AUD95,009.34-3,889.80(-3.93%)

Olin Corporation (OLN)

ALL ORDS
7,891.70
+30.70(+0.39%)

ASX 200
7,635.00
+29.40(+0.39%)

AUD/USD
0.6438
+0.0001(+0.01%)

OIL
82.74
+0.05(+0.06%)

GOLD
2,383.20
-5.20(-0.22%)

Bitcoin AUD
95,009.34
-3,889.80(-3.93%)