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

Olin Corp (NY: OLN )

55.81 +0.42 (+0.76%)
Streaming Delayed Price Updated: 10:45 AM 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 30, 2009 9.207 9.276 8.687 8.818 0 -0.33(-3.57%)
Jan 29, 2009 9.013 9.471 8.981 9.145 2,343,172 -0.13(-1.35%)
Jan 28, 2009 9.063 9.346 8.894 9.270 2,910,683 +0.41(+4.68%)
Jan 27, 2009 10.01 10.01 8.567 8.856 5,790,131 -1.49(-14.38%)
Jan 26, 2009 10.29 10.65 10.14 10.34 2,031,986 +0.18(+1.73%)
Jan 23, 2009 9.722 10.39 9.534 10.17 1,803,215 +0.11(+1.06%)
Jan 22, 2009 10.17 10.35 9.810 10.06 2,704,796 -0.31(-3.02%)
Jan 21, 2009 10.04 10.45 9.810 10.37 1,467,037 +0.49(+4.95%)
Jan 20, 2009 10.54 10.66 9.848 9.885 1,512,149 -0.79(-7.41%)
Jan 16, 2009 10.75 10.91 10.37 10.68 0 +0.14(+1.31%)
Jan 15, 2009 10.31 10.66 9.779 10.54 2,201,972 +0.16(+1.57%)
Jan 14, 2009 10.76 10.81 10.29 10.37 1,753,742 -0.60(-5.44%)
Jan 13, 2009 10.75 11.11 10.64 10.97 1,427,179 +0.10(+0.92%)
Jan 12, 2009 11.15 11.28 10.73 10.87 1,489,723 -0.38(-3.35%)
Jan 09, 2009 11.79 11.89 11.02 11.25 1,568,415 -0.55(-4.68%)
Jan 08, 2009 11.63 11.87 11.56 11.80 1,283,217 +0.13(+1.13%)
Jan 07, 2009 12.00 12.16 11.60 11.67 1,476,582 -0.45(-3.68%)
Jan 06, 2009 11.87 12.42 11.74 12.11 2,122,431 +0.47(+4.04%)
Jan 05, 2009 11.35 11.87 11.28 11.64 1,563,925 +0.24(+2.09%)
Jan 02, 2009 11.23 11.54 11.17 11.40 0 +0.06(+0.50%)
Jan 01, 2009 10.72 11.45 10.68 11.35 0 +0.00(+0.00%)
Dec 31, 2008 10.72 11.45 10.68 11.35 2,099,722 +0.72(+6.79%)
Dec 30, 2008 10.43 10.75 10.31 10.63 2,148,860 +0.35(+3.42%)
Dec 29, 2008 10.22 10.53 10.12 10.27 2,448,556 +0.04(+0.43%)
Dec 26, 2008 10.17 10.39 10.06 10.23 951,967 +0.19(+1.88%)
Dec 24, 2008 10.01 10.14 9.967 10.04 738,546 -0.03(-0.25%)
Dec 23, 2008 10.33 10.51 9.885 10.07 1,612,947 -0.06(-0.56%)
Dec 22, 2008 10.59 10.59 9.823 10.12 1,340,999 -0.44(-4.16%)
Dec 19, 2008 10.74 11.09 10.45 10.56 2,632,108 -0.10(-0.94%)
Dec 18, 2008 11.39 11.39 10.43 10.66 1,972,657 -0.65(-5.77%)
Dec 17, 2008 11.08 11.61 11.07 11.32 1,740,304 +0.02(+0.17%)
Dec 16, 2008 11.39 11.61 11.06 11.30 2,654,331 +0.12(+1.07%)
Dec 15, 2008 11.39 11.64 10.91 11.18 1,495,488 -0.12(-1.06%)
Dec 12, 2008 10.69 11.47 10.43 11.30 1,458,122 +0.35(+3.15%)
Dec 11, 2008 11.22 11.66 10.83 10.95 2,046,196 -0.36(-3.22%)
Dec 10, 2008 10.75 11.50 10.68 11.32 1,905,468 +0.72(+6.75%)
Dec 09, 2008 10.63 11.27 10.39 10.60 1,439,841 -0.16(-1.46%)
Dec 08, 2008 10.81 10.92 10.32 10.76 2,030,481 +0.41(+4.00%)
Dec 05, 2008 9.452 10.36 9.189 10.34 2,015,538 +0.78(+8.21%)
Dec 04, 2008 9.641 10.10 9.314 9.559 1,242,466 -0.35(-3.49%)
Dec 03, 2008 9.496 9.998 9.295 9.904 1,769,995 +0.29(+3.07%)
Dec 02, 2008 9.113 9.697 8.969 9.609 2,429,225 +0.67(+7.51%)
Dec 01, 2008 9.967 9.967 8.881 8.938 1,759,140 -1.34(-13.06%)
Nov 28, 2008 9.703 10.28 9.703 10.28 544,400 +0.16(+1.61%)
Nov 26, 2008 9.352 10.29 9.126 10.12 2,125,755 +0.56(+5.91%)
Nov 25, 2008 9.540 9.634 9.082 9.553 2,059,849 +0.24(+2.56%)
Nov 24, 2008 9.000 9.578 8.906 9.314 3,349,087 +0.46(+5.25%)
Nov 21, 2008 8.153 8.906 7.877 8.850 2,594,733 +0.94(+11.90%)
Nov 20, 2008 8.668 9.063 7.858 7.908 2,977,272 -0.93(-10.51%)
Nov 19, 2008 9.898 9.961 8.825 8.837 1,855,514 -1.02(-10.38%)
Nov 18, 2008 9.735 10.02 9.289 9.860 1,664,377 +0.09(+0.90%)
Nov 17, 2008 9.898 10.18 9.666 9.772 1,902,642 -0.40(-3.95%)
Nov 14, 2008 10.62 11.10 10.10 10.17 0 -0.45(-4.25%)
Nov 13, 2008 9.728 10.63 9.415 10.63 2,964,346 +1.09(+11.38%)
Nov 12, 2008 10.01 10.02 9.440 9.540 2,284,593 -0.63(-6.23%)
Nov 11, 2008 10.80 10.88 10.04 10.17 1,579,122 -0.88(-8.00%)
Nov 10, 2008 11.11 11.31 10.79 11.06 1,735,967 +0.32(+2.98%)
Nov 07, 2008 10.73 11.05 10.43 10.74 1,388,056 +0.14(+1.30%)
Nov 06, 2008 11.02 11.28 10.34 10.60 2,352,061 -0.55(-4.95%)
Nov 05, 2008 11.72 11.92 11.11 11.15 2,193,885 -0.75(-6.33%)
Nov 04, 2008 11.85 12.14 11.54 11.91 2,565,550 +0.42(+3.66%)
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.