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

Olin Corp (NY: OLN )

55.31 -0.60 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2003 10.12 10.49 10.12 10.36 1,328,305 +0.16(+1.60%)
Feb 27, 2003 9.986 10.32 9.986 10.19 896,689 +0.20(+2.01%)
Feb 26, 2003 9.697 10.11 9.666 9.992 616,593 +0.24(+2.51%)
Feb 25, 2003 9.590 9.841 9.540 9.747 382,065 +0.06(+0.65%)
Feb 24, 2003 9.854 9.854 9.647 9.685 716,810 -0.05(-0.52%)
Feb 21, 2003 9.741 9.854 9.477 9.735 596,199 -0.01(-0.06%)
Feb 20, 2003 9.823 9.823 9.603 9.741 265,119 -0.08(-0.77%)
Feb 19, 2003 9.898 9.954 9.772 9.816 345,101 -0.19(-1.88%)
Feb 18, 2003 9.854 10.09 9.848 10.00 368,681 +0.21(+2.18%)
Feb 14, 2003 9.603 9.791 9.515 9.791 323,273 +0.18(+1.83%)
Feb 13, 2003 9.766 9.766 9.502 9.615 382,065 -0.09(-0.91%)
Feb 12, 2003 9.697 9.992 9.666 9.703 379,037 -0.12(-1.21%)
Feb 11, 2003 9.948 9.992 9.735 9.823 549,517 -0.19(-1.88%)
Feb 10, 2003 9.885 10.09 9.854 10.01 337,294 +0.23(+2.31%)
Feb 07, 2003 10.04 10.09 9.747 9.785 316,900 -0.19(-1.95%)
Feb 06, 2003 9.998 10.07 9.910 9.980 339,206 -0.14(-1.36%)
Feb 05, 2003 10.24 10.47 10.09 10.12 686,378 -0.10(-0.98%)
Feb 04, 2003 10.31 10.31 10.12 10.22 809,538 -0.09(-0.85%)
Feb 03, 2003 10.12 10.31 10.08 10.31 753,136 +0.19(+1.86%)
Jan 31, 2003 9.502 10.24 9.477 10.12 851,281 +0.51(+5.36%)
Jan 30, 2003 9.879 9.892 9.590 9.603 382,383 -0.28(-2.80%)
Jan 29, 2003 9.540 9.948 9.396 9.879 761,899 +0.18(+1.88%)
Jan 28, 2003 9.634 9.766 9.565 9.697 296,825 +0.06(+0.65%)
Jan 27, 2003 10.02 10.02 9.534 9.634 487,698 -0.41(-4.12%)
Jan 24, 2003 10.08 10.17 9.986 10.05 918,995 -0.03(-0.31%)
Jan 23, 2003 9.948 10.12 9.854 10.08 393,695 +0.16(+1.65%)
Jan 22, 2003 10.08 10.08 9.854 9.917 706,294 -0.10(-1.00%)
Jan 21, 2003 10.12 10.12 9.961 10.02 235,643 -0.09(-0.93%)
Jan 17, 2003 10.26 10.28 10.04 10.11 304,632 -0.15(-1.47%)
Jan 16, 2003 10.20 10.31 10.11 10.26 593,650 +0.07(+0.68%)
Jan 15, 2003 10.39 10.42 10.13 10.19 1,360,170 -0.23(-2.17%)
Jan 14, 2003 10.32 10.47 10.29 10.42 917,242 +0.09(+0.85%)
Jan 13, 2003 10.36 10.42 10.28 10.33 698,965 -0.03(-0.24%)
Jan 10, 2003 10.09 10.36 10.08 10.36 785,639 +0.16(+1.60%)
Jan 09, 2003 9.885 10.22 9.885 10.19 416,798 +0.32(+3.24%)
Jan 08, 2003 10.04 10.07 9.728 9.873 1,201,800 -0.17(-1.69%)
Jan 07, 2003 10.20 10.20 10.03 10.04 598,908 -0.16(-1.54%)
Jan 06, 2003 10.06 10.26 10.06 10.20 970,139 +0.18(+1.75%)
Jan 03, 2003 10.04 10.07 9.954 10.02 581,860 -0.02(-0.19%)
Jan 02, 2003 9.760 10.04 9.728 10.04 501,241 +0.28(+2.89%)
Dec 31, 2002 9.854 9.948 9.578 9.760 468,738 -0.09(-0.96%)
Dec 30, 2002 9.540 9.879 9.534 9.854 444,361 +0.33(+3.43%)
Dec 27, 2002 9.490 9.572 9.446 9.528 320,246 -0.04(-0.46%)
Dec 26, 2002 9.603 9.666 9.490 9.572 310,527 +0.03(+0.33%)
Dec 24, 2002 9.540 9.572 9.477 9.540 118,220 -0.08(-0.85%)
Dec 23, 2002 9.741 9.823 9.572 9.622 1,112,577 -0.20(-2.04%)
Dec 20, 2002 9.835 9.917 9.747 9.823 984,637 +0.01(+0.13%)
Dec 19, 2002 9.735 9.879 9.641 9.810 472,084 +0.08(+0.84%)
Dec 18, 2002 9.779 9.854 9.609 9.728 475,749 -0.05(-0.51%)
Dec 17, 2002 9.666 9.823 9.540 9.779 494,230 +0.12(+1.23%)
Dec 16, 2002 9.415 9.766 9.415 9.659 525,618 +0.25(+2.67%)
Dec 13, 2002 9.421 9.471 9.295 9.408 392,580 -0.04(-0.40%)
Dec 12, 2002 9.452 9.502 9.383 9.446 178,923 -0.01(-0.13%)
Dec 11, 2002 9.352 9.528 9.239 9.459 242,017 +0.14(+1.55%)
Dec 10, 2002 9.314 9.459 9.208 9.314 409,628 +0.01(+0.14%)
Dec 09, 2002 9.415 9.496 9.270 9.302 376,010 -0.19(-1.98%)
Dec 06, 2002 9.226 9.490 9.189 9.490 252,373 +0.19(+2.09%)
Dec 05, 2002 9.251 9.390 9.126 9.295 278,821 +0.06(+0.61%)
Dec 04, 2002 9.069 9.383 8.862 9.239 631,889 +0.15(+1.66%)
Dec 03, 2002 9.415 9.415 8.969 9.088 944,487 -0.33(-3.47%)
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.