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

Olin Corp (NY: OLN )

55.91 +0.52 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2003 9.502 10.24 9.477 10.12 851,287 +0.51(+5.36%)
Jan 30, 2003 9.879 9.892 9.590 9.603 382,386 -0.28(-2.80%)
Jan 29, 2003 9.540 9.948 9.396 9.879 761,905 +0.18(+1.88%)
Jan 28, 2003 9.634 9.766 9.565 9.697 296,827 +0.06(+0.65%)
Jan 27, 2003 10.02 10.02 9.534 9.634 487,702 -0.41(-4.12%)
Jan 24, 2003 10.08 10.17 9.986 10.05 919,002 -0.03(-0.31%)
Jan 23, 2003 9.948 10.12 9.854 10.08 393,698 +0.16(+1.65%)
Jan 22, 2003 10.08 10.08 9.854 9.917 706,299 -0.10(-1.00%)
Jan 21, 2003 10.12 10.12 9.961 10.02 235,645 -0.09(-0.93%)
Jan 17, 2003 10.26 10.28 10.04 10.11 304,634 -0.15(-1.47%)
Jan 16, 2003 10.20 10.31 10.11 10.26 593,655 +0.07(+0.68%)
Jan 15, 2003 10.39 10.42 10.13 10.19 1,360,180 -0.23(-2.17%)
Jan 14, 2003 10.32 10.47 10.29 10.42 917,249 +0.09(+0.85%)
Jan 13, 2003 10.36 10.42 10.28 10.33 698,970 -0.03(-0.24%)
Jan 10, 2003 10.09 10.36 10.08 10.36 785,644 +0.16(+1.60%)
Jan 09, 2003 9.885 10.22 9.885 10.19 416,801 +0.32(+3.24%)
Jan 08, 2003 10.04 10.07 9.728 9.873 1,201,808 -0.17(-1.69%)
Jan 07, 2003 10.20 10.20 10.03 10.04 598,912 -0.16(-1.54%)
Jan 06, 2003 10.06 10.26 10.06 10.20 970,146 +0.18(+1.75%)
Jan 03, 2003 10.04 10.07 9.954 10.02 581,864 -0.02(-0.19%)
Jan 02, 2003 9.760 10.04 9.728 10.04 501,244 +0.28(+2.89%)
Dec 31, 2002 9.854 9.948 9.578 9.760 468,742 -0.09(-0.96%)
Dec 30, 2002 9.540 9.879 9.534 9.854 444,365 +0.33(+3.43%)
Dec 27, 2002 9.490 9.571 9.446 9.528 320,248 -0.04(-0.46%)
Dec 26, 2002 9.603 9.666 9.490 9.571 310,529 +0.03(+0.33%)
Dec 24, 2002 9.540 9.571 9.477 9.540 118,221 -0.08(-0.85%)
Dec 23, 2002 9.741 9.823 9.571 9.622 1,112,585 -0.20(-2.04%)
Dec 20, 2002 9.835 9.917 9.747 9.823 984,645 +0.01(+0.13%)
Dec 19, 2002 9.735 9.879 9.641 9.810 472,088 +0.08(+0.84%)
Dec 18, 2002 9.779 9.854 9.609 9.728 475,752 -0.05(-0.51%)
Dec 17, 2002 9.666 9.823 9.540 9.779 494,234 +0.12(+1.23%)
Dec 16, 2002 9.415 9.766 9.415 9.659 525,622 +0.25(+2.67%)
Dec 13, 2002 9.421 9.471 9.295 9.408 392,583 -0.04(-0.40%)
Dec 12, 2002 9.452 9.502 9.383 9.446 178,925 -0.01(-0.13%)
Dec 11, 2002 9.352 9.528 9.239 9.458 242,018 +0.14(+1.55%)
Dec 10, 2002 9.314 9.458 9.207 9.314 409,631 +0.01(+0.14%)
Dec 09, 2002 9.415 9.496 9.270 9.302 376,013 -0.19(-1.98%)
Dec 06, 2002 9.226 9.490 9.189 9.490 252,375 +0.19(+2.09%)
Dec 05, 2002 9.251 9.389 9.126 9.295 278,823 +0.06(+0.61%)
Dec 04, 2002 9.069 9.383 8.862 9.239 631,893 +0.15(+1.66%)
Dec 03, 2002 9.415 9.415 8.969 9.088 944,494 -0.33(-3.47%)
Dec 02, 2002 9.571 9.684 9.371 9.415 256,836 -0.06(-0.60%)
Nov 29, 2002 9.490 9.534 9.421 9.471 173,189 -0.01(-0.13%)
Nov 27, 2002 9.189 9.584 9.182 9.484 496,943 +0.35(+3.85%)
Nov 26, 2002 9.007 9.170 8.818 9.132 458,704 +0.25(+2.83%)
Nov 25, 2002 8.950 8.963 8.787 8.881 970,943 -0.06(-0.70%)
Nov 22, 2002 9.226 9.226 8.869 8.944 728,127 -0.15(-1.66%)
Nov 21, 2002 9.283 9.283 8.975 9.094 1,161,817 -0.19(-2.03%)
Nov 20, 2002 9.151 9.283 8.975 9.283 396,726 +0.16(+1.79%)
Nov 19, 2002 9.057 9.214 8.975 9.120 360,239 +0.13(+1.40%)
Nov 18, 2002 9.339 9.377 8.862 8.994 376,969 -0.28(-3.04%)
Nov 15, 2002 9.333 9.559 9.132 9.276 343,669 -0.12(-1.27%)
Nov 14, 2002 9.094 9.465 9.094 9.396 302,881 +0.31(+3.46%)
Nov 13, 2002 9.251 9.396 8.850 9.082 313,716 -0.18(-1.90%)
Nov 12, 2002 9.013 9.320 8.950 9.258 460,935 +0.25(+2.79%)
Nov 11, 2002 9.182 9.214 8.818 9.007 483,400 -0.30(-3.24%)
Nov 08, 2002 9.553 9.603 9.164 9.308 532,951 -0.24(-2.56%)
Nov 07, 2002 9.609 9.791 9.446 9.553 620,422 -0.29(-2.93%)
Nov 06, 2002 9.289 9.860 9.007 9.841 717,293 +0.45(+4.81%)
Nov 05, 2002 9.546 9.565 9.069 9.389 486,427 +0.01(+0.07%)
Nov 04, 2002 9.352 9.458 9.339 9.383 638,744 +0.03(+0.34%)
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.