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

Olin Corp (NY: OLN )

53.48 +0.66 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.536 10.27 9.511 10.15 848,247 +0.52(+5.36%)
Jan 30, 2003 9.914 9.927 9.625 9.637 381,020 -0.28(-2.80%)
Jan 29, 2003 9.574 9.984 9.429 9.914 759,184 +0.18(+1.88%)
Jan 28, 2003 9.669 9.801 9.599 9.732 295,767 +0.06(+0.65%)
Jan 27, 2003 10.06 10.06 9.568 9.669 485,960 -0.42(-4.12%)
Jan 24, 2003 10.12 10.20 10.02 10.08 915,720 -0.03(-0.31%)
Jan 23, 2003 9.984 10.15 9.889 10.12 392,292 +0.16(+1.65%)
Jan 22, 2003 10.12 10.12 9.889 9.952 703,777 -0.10(-1.00%)
Jan 21, 2003 10.15 10.15 9.996 10.05 234,804 -0.09(-0.93%)
Jan 17, 2003 10.30 10.32 10.08 10.15 303,546 -0.15(-1.47%)
Jan 16, 2003 10.24 10.35 10.14 10.30 591,534 +0.07(+0.68%)
Jan 15, 2003 10.42 10.46 10.17 10.23 1,355,322 -0.23(-2.17%)
Jan 14, 2003 10.36 10.51 10.33 10.46 913,973 +0.09(+0.85%)
Jan 13, 2003 10.39 10.46 10.32 10.37 696,474 -0.03(-0.24%)
Jan 10, 2003 10.13 10.39 10.12 10.39 782,839 +0.16(+1.60%)
Jan 09, 2003 9.921 10.25 9.921 10.23 415,312 +0.32(+3.24%)
Jan 08, 2003 10.08 10.10 9.763 9.908 1,197,516 -0.17(-1.69%)
Jan 07, 2003 10.24 10.24 10.07 10.08 596,773 -0.16(-1.54%)
Jan 06, 2003 10.10 10.30 10.10 10.24 966,681 +0.18(+1.75%)
Jan 03, 2003 10.08 10.11 9.990 10.06 579,786 -0.02(-0.19%)
Jan 02, 2003 9.795 10.08 9.763 10.08 499,454 +0.28(+2.89%)
Dec 31, 2002 9.889 9.984 9.612 9.795 467,068 -0.09(-0.96%)
Dec 30, 2002 9.574 9.914 9.568 9.889 442,777 +0.33(+3.43%)
Dec 27, 2002 9.524 9.606 9.480 9.562 319,104 -0.04(-0.46%)
Dec 26, 2002 9.637 9.700 9.524 9.606 309,420 +0.03(+0.33%)
Dec 24, 2002 9.574 9.606 9.511 9.574 117,798 -0.08(-0.85%)
Dec 23, 2002 9.776 9.858 9.606 9.656 1,108,611 -0.20(-2.04%)
Dec 20, 2002 9.870 9.952 9.782 9.858 981,128 +0.01(+0.13%)
Dec 19, 2002 9.770 9.914 9.675 9.845 470,401 +0.08(+0.84%)
Dec 18, 2002 9.814 9.889 9.644 9.763 474,053 -0.05(-0.51%)
Dec 17, 2002 9.700 9.858 9.574 9.814 492,469 +0.12(+1.23%)
Dec 16, 2002 9.448 9.801 9.448 9.694 523,744 +0.25(+2.67%)
Dec 13, 2002 9.455 9.505 9.329 9.442 391,181 -0.04(-0.40%)
Dec 12, 2002 9.486 9.536 9.417 9.480 178,286 -0.01(-0.13%)
Dec 11, 2002 9.385 9.562 9.272 9.492 241,154 +0.14(+1.55%)
Dec 10, 2002 9.348 9.492 9.240 9.348 408,168 +0.01(+0.13%)
Dec 09, 2002 9.448 9.530 9.303 9.335 374,670 -0.19(-1.98%)
Dec 06, 2002 9.259 9.524 9.222 9.524 251,473 +0.20(+2.09%)
Dec 05, 2002 9.285 9.423 9.159 9.329 277,827 +0.06(+0.61%)
Dec 04, 2002 9.102 9.417 8.894 9.272 629,636 +0.15(+1.66%)
Dec 03, 2002 9.448 9.448 9.001 9.121 941,121 -0.33(-3.47%)
Dec 02, 2002 9.606 9.719 9.404 9.448 255,919 -0.06(-0.60%)
Nov 29, 2002 9.524 9.568 9.455 9.505 172,570 -0.01(-0.13%)
Nov 27, 2002 9.222 9.618 9.215 9.518 495,168 +0.35(+3.85%)
Nov 26, 2002 9.039 9.203 8.850 9.165 457,066 +0.25(+2.83%)
Nov 25, 2002 8.982 8.995 8.818 8.913 967,475 -0.06(-0.70%)
Nov 22, 2002 9.259 9.259 8.900 8.976 725,527 -0.15(-1.66%)
Nov 21, 2002 9.316 9.316 9.007 9.127 1,157,668 -0.19(-2.03%)
Nov 20, 2002 9.184 9.316 9.007 9.316 395,309 +0.16(+1.79%)
Nov 19, 2002 9.089 9.247 9.007 9.152 358,953 +0.13(+1.40%)
Nov 18, 2002 9.373 9.411 8.894 9.026 375,623 -0.28(-3.04%)
Nov 15, 2002 9.366 9.593 9.165 9.310 342,442 -0.12(-1.27%)
Nov 14, 2002 9.127 9.499 9.127 9.429 301,800 +0.31(+3.46%)
Nov 13, 2002 9.285 9.429 8.881 9.114 312,595 -0.18(-1.90%)
Nov 12, 2002 9.045 9.354 8.982 9.291 459,288 +0.25(+2.79%)
Nov 11, 2002 9.215 9.247 8.850 9.039 481,673 -0.30(-3.24%)
Nov 08, 2002 9.587 9.637 9.196 9.341 531,047 -0.25(-2.56%)
Nov 07, 2002 9.644 9.826 9.480 9.587 618,206 -0.29(-2.93%)
Nov 06, 2002 9.322 9.896 9.039 9.877 714,731 +0.45(+4.81%)
Nov 05, 2002 9.581 9.599 9.102 9.423 484,690 +0.01(+0.07%)
Nov 04, 2002 9.385 9.492 9.373 9.417 636,463 +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.