Olin Corp (NY: OLN )

58.70 USD -1.34 (-2.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 57.20 59.39 56.76 58.70 1,021,865 -1.34(-2.23%)
Nov 24, 2021 59.55 60.53 59.51 60.04 1,038,446 -0.16(-0.27%)
Nov 23, 2021 59.99 61.20 59.57 60.20 1,288,030 +0.64(+1.07%)
Nov 22, 2021 57.90 60.80 57.36 59.56 1,729,132 -0.66(-1.10%)
Nov 19, 2021 62.59 62.97 59.90 60.22 1,986,039 -3.18(-5.02%)
Nov 18, 2021 62.81 63.62 63.34 63.40 882,675 +0.96(+1.54%)
Nov 17, 2021 63.00 63.64 62.24 62.44 1,050,915 -0.94(-1.48%)
Nov 16, 2021 63.78 64.27 63.21 63.38 931,262 -0.35(-0.55%)
Nov 15, 2021 64.60 64.76 62.59 63.73 1,794,217 -0.69(-1.07%)
Nov 12, 2021 61.86 64.46 61.65 64.42 1,263,611 +2.48(+4.00%)
Nov 11, 2021 60.04 62.38 59.93 61.94 1,497,729 +2.48(+4.17%)
Nov 10, 2021 61.43 59.30 59.46 1,412,495 -2.35(-3.80%)
Nov 09, 2021 60.38 61.88 60.09 61.81 1,256,909 +1.06(+1.74%)
Nov 08, 2021 62.82 63.13 60.74 60.75 1,297,527 -1.55(-2.49%)
Nov 05, 2021 61.50 62.78 61.17 62.30 1,205,247 +1.33(+2.18%)
Nov 04, 2021 60.90 61.50 60.02 60.97 1,000,214 -0.08(-0.13%)
Nov 03, 2021 58.50 61.39 58.50 61.05 1,581,202 +2.15(+3.65%)
Nov 02, 2021 60.30 60.35 58.64 58.90 1,581,634 -0.17(-0.29%)
Nov 01, 2021 57.53 59.37 57.65 59.07 1,444,237 +2.09(+3.67%)
Oct 29, 2021 56.30 57.39 55.75 56.98 1,401,243 +0.33(+0.58%)
Oct 28, 2021 56.71 57.48 56.22 56.65 1,605,309 +1.51(+2.74%)
Oct 27, 2021 57.85 57.93 55.05 55.14 2,255,785 -2.92(-5.03%)
Oct 26, 2021 58.25 58.06 1,495,533 +0.06(+0.10%)
Oct 25, 2021 58.85 58.85 57.29 58.00 1,846,632 +1.60(+2.84%)
Oct 22, 2021 51.85 56.41 51.61 56.40 3,207,817 +4.83(+9.37%)
Oct 21, 2021 51.84 51.89 50.28 51.57 2,101,910 -0.49(-0.94%)
Oct 20, 2021 50.77 52.68 50.56 52.06 1,068,092 +1.42(+2.80%)
Oct 19, 2021 51.26 51.75 50.41 50.64 1,266,827 -0.62(-1.21%)
Oct 18, 2021 49.88 52.55 49.24 51.26 2,244,654 +2.05(+4.17%)
Oct 15, 2021 49.43 49.96 48.87 49.21 1,324,965 +0.55(+1.13%)
Oct 14, 2021 50.08 50.21 48.55 48.66 1,067,722 -0.78(-1.58%)
Oct 13, 2021 50.55 50.67 48.80 49.44 743,619 -0.82(-1.63%)
Oct 12, 2021 49.84 50.89 49.73 50.26 799,534 +0.41(+0.82%)
Oct 11, 2021 49.65 51.30 49.58 49.85 950,272 +0.52(+1.05%)
Oct 08, 2021 50.21 50.58 49.25 49.33 593,185 -0.25(-0.50%)
Oct 07, 2021 49.01 50.70 49.01 49.58 1,143,917 +1.02(+2.10%)
Oct 06, 2021 48.85 49.67 47.42 48.56 1,117,312 -1.53(-3.05%)
Oct 05, 2021 49.41 50.25 48.36 50.09 1,559,721 +1.37(+2.81%)
Oct 04, 2021 49.31 50.07 48.36 48.72 1,085,174 -0.59(-1.20%)
Oct 01, 2021 48.55 49.88 47.94 49.31 1,196,231 +1.06(+2.20%)
Sep 30, 2021 49.25 49.57 48.24 48.25 970,716 -0.77(-1.57%)
Sep 29, 2021 50.20 50.26 48.33 49.02 817,182 -0.63(-1.27%)
Sep 28, 2021 50.70 51.05 49.52 49.65 972,904 -1.09(-2.15%)
Sep 27, 2021 49.45 51.93 49.45 50.74 1,538,284 +1.50(+3.05%)
Sep 24, 2021 48.70 50.02 48.59 49.24 877,173 -0.39(-0.79%)
Sep 23, 2021 48.06 49.98 47.92 49.63 1,219,732 +2.33(+4.93%)
Sep 22, 2021 45.57 47.97 45.57 47.30 2,029,252 +2.66(+5.96%)
Sep 21, 2021 46.24 46.49 44.30 44.64 2,057,322 -0.84(-1.85%)
Sep 20, 2021 45.80 46.87 44.55 45.48 2,032,352 -3.01(-6.21%)
Sep 17, 2021 48.50 48.78 47.78 48.49 2,355,022 -0.33(-0.68%)
Sep 16, 2021 49.60 49.90 48.72 48.82 898,174 -0.93(-1.87%)
Sep 15, 2021 48.41 49.78 48.33 49.75 1,080,720 +1.71(+3.56%)
Sep 14, 2021 49.25 49.38 47.89 48.04 895,263 -0.62(-1.27%)
Sep 13, 2021 48.76 49.35 48.02 48.66 973,582 +0.53(+1.10%)
Sep 10, 2021 48.27 48.76 48.01 48.13 894,798 +0.54(+1.13%)
Sep 09, 2021 47.00 48.06 46.62 47.59 745,427 +0.15(+0.32%)
Sep 08, 2021 48.16 48.45 46.79 47.44 1,128,982 -0.76(-1.58%)
Sep 07, 2021 48.37 48.93 47.86 48.20 1,052,431 -0.34(-0.70%)
Sep 03, 2021 49.23 49.43 47.37 48.54 1,599,571 -0.65(-1.32%)
Sep 02, 2021 50.34 50.55 49.12 49.19 2,703,245 -2.80(-5.39%)
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.