Olin Corporation (OLN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

53.48

+0.66

(+1.25%)

At close: 04:00PM EDT

53.48

0.00

(0.00%)

After hours:

04:04PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	52.83	54.87	52.05	53.48	53.48	2,018,200
Apr 25, 2024	52.91	52.92	51.85	52.82	52.82	996,800
Apr 24, 2024	53.53	53.71	52.55	53.07	53.07	802,700
Apr 23, 2024	53.49	53.91	53.31	53.56	53.56	650,800
Apr 22, 2024	53.69	54.41	53.06	53.84	53.84	731,700
Apr 19, 2024	53.13	53.75	53.04	53.59	53.59	688,800
Apr 18, 2024	53.63	53.89	52.67	53.17	53.17	699,900
Apr 17, 2024	53.84	54.13	52.99	53.18	53.18	778,500
Apr 16, 2024	53.64	53.89	53.06	53.52	53.52	766,800
Apr 15, 2024	54.91	55.21	53.42	54.00	54.00	999,900
Apr 12, 2024	55.73	56.26	54.37	54.43	54.43	838,300
Apr 11, 2024	56.83	57.23	55.77	56.15	56.15	1,008,500
Apr 10, 2024	57.49	57.77	56.17	56.43	56.43	880,400
Apr 09, 2024	59.31	59.31	58.35	58.72	58.72	498,400
Apr 08, 2024	59.00	59.28	58.38	58.38	58.38	506,900
Apr 05, 2024	58.59	59.07	58.01	58.66	58.66	616,800
Apr 04, 2024	60.60	60.60	58.81	58.83	58.83	913,300
Apr 03, 2024	59.51	59.97	59.18	59.43	59.43	877,700
Apr 02, 2024	59.16	59.75	58.76	59.33	59.33	879,400
Apr 01, 2024	59.01	59.76	58.82	59.67	59.67	975,500
Mar 28, 2024	58.25	59.16	58.19	58.80	58.80	930,600
Mar 27, 2024	57.48	58.29	57.48	58.25	58.25	610,700
Mar 26, 2024	57.07	57.98	56.65	57.15	57.15	1,585,800
Mar 25, 2024	56.74	57.03	56.50	56.72	56.72	1,038,100
Mar 22, 2024	56.93	57.10	56.06	56.56	56.56	1,123,400
Mar 21, 2024	57.55	57.62	56.88	57.15	57.15	1,220,300
Mar 20, 2024	56.00	57.48	55.50	57.07	57.07	1,727,000
Mar 19, 2024	56.88	56.88	55.50	55.96	55.96	1,432,900
Mar 18, 2024	58.16	58.33	56.86	56.88	56.88	1,255,100
Mar 15, 2024	57.36	58.70	57.36	58.25	58.25	2,140,600
Mar 14, 2024	57.68	58.18	57.16	57.63	57.63	792,300
Mar 13, 2024	56.66	57.94	56.66	57.90	57.90	1,157,500
Mar 12, 2024	56.62	56.85	56.17	56.41	56.41	915,600
Mar 11, 2024	56.77	57.22	55.94	56.67	56.67	752,400
Mar 08, 2024	57.60	57.99	56.64	56.81	56.81	850,700
Mar 07, 2024	55.85	57.36	55.85	57.30	57.30	1,195,500
Mar 06, 2024	56.26	56.29	55.01	55.48	55.48	626,200
Mar 06, 2024	0.2 Dividend
Mar 05, 2024	55.39	56.30	55.31	55.42	55.22	903,200
Mar 04, 2024	54.76	56.15	54.57	55.77	55.57	1,094,000
Mar 01, 2024	53.86	54.78	53.60	54.67	54.47	1,059,000
Feb 29, 2024	52.56	53.93	52.43	53.80	53.61	1,257,900
Feb 28, 2024	51.80	53.22	51.61	52.67	52.48	820,600
Feb 27, 2024	52.62	52.85	51.96	52.23	52.04	840,500
Feb 26, 2024	51.97	52.85	51.68	52.25	52.06	632,300
Feb 23, 2024	52.41	53.01	51.96	52.59	52.40	746,000
Feb 22, 2024	51.66	52.91	51.66	52.31	52.12	783,700
Feb 21, 2024	51.18	52.23	50.86	51.86	51.67	703,500
Feb 20, 2024	50.92	52.56	50.06	51.15	50.97	1,204,800
Feb 16, 2024	52.61	53.59	52.21	52.55	52.36	891,700
Feb 15, 2024	51.44	53.09	51.05	52.77	52.58	1,130,700
Feb 14, 2024	51.06	51.48	50.47	50.91	50.73	673,100
Feb 13, 2024	51.12	51.15	49.84	50.61	50.43	1,093,600
Feb 12, 2024	51.32	52.73	51.30	52.45	52.26	812,800
Feb 09, 2024	51.20	51.31	50.63	51.28	51.09	568,400
Feb 08, 2024	50.74	51.46	50.15	51.12	50.94	818,500
Feb 07, 2024	50.79	50.91	50.17	50.78	50.60	676,200
Feb 06, 2024	49.83	51.03	49.67	50.63	50.45	1,001,100
Feb 05, 2024	50.21	50.38	49.60	49.83	49.65	1,039,100
Feb 02, 2024	51.67	51.99	50.48	51.35	51.16	1,654,000
Feb 01, 2024	52.54	52.75	51.52	52.61	52.42	1,103,000
Jan 31, 2024	53.48	54.00	52.02	52.07	51.88	1,231,900
Jan 30, 2024	55.63	55.63	52.61	53.48	53.29	2,716,200
Jan 29, 2024	55.50	56.09	54.42	56.04	55.84	1,392,100
Jan 26, 2024	55.02	56.56	53.76	55.15	54.95	2,864,900
Jan 25, 2024	51.30	52.23	50.74	51.75	51.56	1,692,800
Jan 24, 2024	51.18	51.96	50.49	50.80	50.62	1,391,800
Jan 23, 2024	52.27	52.56	51.46	51.68	51.49	1,404,000
Jan 22, 2024	51.01	52.18	50.76	51.62	51.43	1,117,700
Jan 19, 2024	50.58	51.15	50.11	51.05	50.87	885,100
Jan 18, 2024	50.56	51.13	49.96	50.70	50.52	917,600
Jan 17, 2024	50.46	50.94	49.83	50.37	50.19	632,000
Jan 16, 2024	51.19	51.45	50.41	51.22	51.04	1,109,600
Jan 12, 2024	52.63	53.08	51.54	51.76	51.57	627,300
Jan 11, 2024	52.38	52.38	51.34	51.87	51.68	825,100
Jan 10, 2024	51.98	52.46	51.92	52.35	52.16	1,002,400
Jan 09, 2024	52.84	52.84	51.86	52.39	52.20	917,600
Jan 08, 2024	52.41	53.49	51.84	53.27	53.08	833,200
Jan 05, 2024	52.09	53.42	51.69	52.62	52.43	1,286,200
Jan 04, 2024	52.88	53.46	52.24	52.27	52.08	938,600
Jan 03, 2024	53.74	53.93	52.45	52.93	52.74	775,700
Jan 02, 2024	53.64	55.18	53.55	54.27	54.07	779,300
Dec 29, 2023	54.35	54.54	53.82	53.95	53.76	766,200
Dec 28, 2023	54.86	55.17	54.06	54.43	54.23	449,400
Dec 27, 2023	55.25	55.52	54.89	55.05	54.85	1,041,400
Dec 26, 2023	54.00	55.54	53.99	55.15	54.95	755,500
Dec 22, 2023	52.93	54.00	52.92	53.90	53.71	981,400
Dec 21, 2023	52.74	52.86	51.99	52.68	52.49	594,900
Dec 20, 2023	53.02	53.60	52.13	52.15	51.96	1,092,500
Dec 19, 2023	52.90	53.91	52.76	53.23	53.04	1,449,300
Dec 18, 2023	53.34	53.55	52.25	52.52	52.33	1,070,800
Dec 15, 2023	52.68	53.11	52.23	52.70	52.51	3,418,900
Dec 14, 2023	50.99	53.31	50.96	52.89	52.70	3,216,700
Dec 13, 2023	48.00	50.08	47.65	50.00	49.82	1,407,900
Dec 12, 2023	49.83	49.83	47.90	47.98	47.81	1,201,000
Dec 11, 2023	49.72	50.42	49.51	49.89	49.71	1,127,500
Dec 08, 2023	49.90	50.71	49.44	49.98	49.80	1,719,900
Dec 07, 2023	49.27	50.19	48.90	49.69	49.51	1,077,800
Dec 06, 2023	49.29	50.06	48.89	49.43	49.25	3,013,100
Dec 05, 2023	49.72	49.93	48.55	49.04	48.86	1,378,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,282.05+1,273.31(+1.48%)

Olin Corporation (OLN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,282.05
+1,273.31(+1.48%)