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

Olin Corp (NY: OLN )

44.29 +1.19 (+2.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2002 9.776 9.823 9.490 9.496 522,103 -0.11(-1.09%)
Oct 30, 2002 9.490 9.607 9.431 9.601 320,899 +0.13(+1.42%)
Oct 29, 2002 9.402 9.519 9.122 9.466 209,252 +0.01(+0.06%)
Oct 28, 2002 9.519 9.682 9.320 9.461 302,405 -0.04(-0.37%)
Oct 25, 2002 9.315 9.519 9.046 9.496 565,940 +0.09(+0.93%)
Oct 24, 2002 9.811 9.817 9.338 9.408 272,096 -0.40(-4.11%)
Oct 23, 2002 9.647 9.811 9.490 9.811 278,774 +0.13(+1.39%)
Oct 22, 2002 9.741 9.910 9.665 9.677 356,174 -0.18(-1.84%)
Oct 21, 2002 9.607 9.858 9.577 9.858 322,269 +0.25(+2.61%)
Oct 18, 2002 9.817 9.823 9.595 9.607 228,088 -0.22(-2.26%)
Oct 17, 2002 9.893 9.963 9.770 9.828 382,030 +0.24(+2.50%)
Oct 16, 2002 9.811 9.817 9.461 9.589 758,753 -0.34(-3.41%)
Oct 15, 2002 9.075 9.928 9.069 9.928 761,322 +0.97(+10.82%)
Oct 14, 2002 8.935 8.964 8.795 8.958 412,340 +0.01(+0.07%)
Oct 11, 2002 8.380 9.081 8.380 8.952 837,351 +0.69(+8.34%)
Oct 10, 2002 8.187 8.573 8.147 8.263 1,758,267 +0.08(+1.00%)
Oct 09, 2002 8.468 8.748 8.117 8.182 870,742 -0.47(-5.47%)
Oct 08, 2002 8.631 8.871 8.409 8.655 1,053,282 -0.12(-1.33%)
Oct 07, 2002 8.818 9.116 8.713 8.771 766,972 -0.18(-2.02%)
Oct 04, 2002 9.157 9.204 8.818 8.952 734,266 -0.20(-2.23%)
Oct 03, 2002 9.163 9.484 9.081 9.157 501,726 -0.12(-1.32%)
Oct 02, 2002 9.753 9.753 9.256 9.280 695,566 -0.62(-6.25%)
Oct 01, 2002 9.507 9.916 9.344 9.899 560,289 +0.33(+3.48%)
Sep 30, 2002 9.268 9.577 9.145 9.566 972,115 +0.12(+1.30%)
Sep 27, 2002 9.840 9.945 9.431 9.443 879,818 -0.30(-3.12%)
Sep 26, 2002 9.624 10.02 9.607 9.747 2,804,014 +0.12(+1.27%)
Sep 25, 2002 9.315 9.630 9.315 9.624 1,170,408 +0.46(+4.97%)
Sep 24, 2002 9.811 9.817 9.104 9.169 1,332,228 -0.82(-8.24%)
Sep 23, 2002 10.25 10.25 9.899 9.992 481,691 -0.26(-2.51%)
Sep 20, 2002 10.22 10.37 10.01 10.25 595,564 +0.32(+3.24%)
Sep 19, 2002 9.945 10.11 9.852 9.928 478,095 -0.04(-0.41%)
Sep 18, 2002 10.45 10.49 9.782 9.969 1,636,688 -0.63(-5.95%)
Sep 17, 2002 10.78 10.80 10.54 10.60 410,285 -0.17(-1.57%)
Sep 16, 2002 10.70 10.80 10.59 10.77 172,778 -0.07(-0.65%)
Sep 13, 2002 10.68 10.84 10.51 10.84 276,377 +0.11(+1.03%)
Sep 12, 2002 10.83 10.83 10.63 10.73 188,361 -0.13(-1.18%)
Sep 11, 2002 10.80 10.97 10.80 10.86 333,741 +0.10(+0.92%)
Sep 10, 2002 10.80 10.88 10.66 10.76 279,117 +0.02(+0.16%)
Sep 09, 2002 10.75 10.80 10.60 10.74 238,705 -0.12(-1.13%)
Sep 06, 2002 10.38 11.05 10.38 10.86 431,347 +0.48(+4.67%)
Sep 05, 2002 10.75 10.79 10.34 10.38 341,961 -0.47(-4.31%)
Sep 04, 2002 10.72 10.84 10.58 10.84 233,739 +0.13(+1.25%)
Sep 03, 2002 11.04 11.04 10.59 10.71 284,425 -0.39(-3.47%)
Aug 30, 2002 10.63 11.33 10.57 11.10 456,176 +0.43(+4.00%)
Aug 29, 2002 10.63 10.89 10.52 10.67 489,054 +0.16(+1.50%)
Aug 28, 2002 10.81 10.84 10.51 10.51 804,816 -0.30(-2.75%)
Aug 27, 2002 10.98 11.01 10.81 10.81 234,424 -0.11(-1.02%)
Aug 26, 2002 10.86 11.01 10.80 10.92 350,352 +0.08(+0.75%)
Aug 23, 2002 11.05 11.07 10.84 10.84 243,328 -0.23(-2.06%)
Aug 22, 2002 11.19 11.22 11.01 11.07 299,494 -0.12(-1.04%)
Aug 21, 2002 10.99 11.21 10.99 11.18 326,550 +0.20(+1.86%)
Aug 20, 2002 11.10 11.18 10.98 10.98 752,075 -0.15(-1.31%)
Aug 16, 2002 10.94 11.24 10.94 11.12 717,314 +0.19(+1.71%)
Aug 15, 2002 10.87 11.06 10.77 10.94 633,236 +0.06(+0.59%)
Aug 14, 2002 10.59 10.87 10.39 10.87 712,005 +0.29(+2.70%)
Aug 13, 2002 10.72 10.89 10.58 10.59 218,670 -0.21(-1.95%)
Aug 12, 2002 10.75 10.89 10.52 10.80 282,541 +0.37(+3.59%)
Aug 07, 2002 10.75 10.75 10.32 10.42 649,504 -0.09(-0.83%)
Aug 06, 2002 10.18 10.51 10.17 10.51 668,340 +0.48(+4.77%)
Aug 05, 2002 10.28 10.47 10.02 10.03 552,926 -0.25(-2.44%)
Aug 02, 2002 10.89 10.91 10.27 10.28 393,675 -0.62(-5.73%)
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.