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

Olin Corp (NY: OLN )

53.59 +0.42 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2003 11.59 11.62 11.21 11.45 517,235 -0.27(-2.31%)
Mar 28, 2003 11.34 11.72 11.34 11.72 330,853 +0.25(+2.20%)
Mar 27, 2003 11.43 11.48 11.18 11.46 379,909 -0.17(-1.46%)
Mar 26, 2003 11.84 11.84 11.41 11.63 440,237 -0.23(-1.96%)
Mar 25, 2003 11.77 11.87 11.56 11.87 478,974 +0.10(+0.86%)
Mar 24, 2003 11.81 11.99 11.67 11.77 636,463 -0.52(-4.25%)
Mar 21, 2003 11.81 12.60 11.59 12.29 1,552,342 +0.69(+5.92%)
Mar 20, 2003 11.28 11.64 11.17 11.60 884,920 +0.32(+2.85%)
Mar 19, 2003 11.02 11.32 11.02 11.28 713,620 +0.23(+2.05%)
Mar 18, 2003 10.77 11.05 10.77 11.05 845,072 +0.31(+2.87%)
Mar 17, 2003 10.39 10.79 10.39 10.75 512,790 +0.23(+2.16%)
Mar 14, 2003 10.63 10.63 10.42 10.52 355,301 -0.11(-1.07%)
Mar 13, 2003 10.16 10.69 10.16 10.63 482,626 +0.54(+5.30%)
Mar 12, 2003 10.14 10.20 10.05 10.10 1,168,622 -0.11(-1.05%)
Mar 11, 2003 10.38 10.44 10.17 10.20 643,448 -0.18(-1.70%)
Mar 10, 2003 10.27 10.41 10.19 10.38 540,414 +0.04(+0.43%)
Mar 07, 2003 10.32 10.49 10.24 10.34 575,976 +0.02(+0.18%)
Mar 06, 2003 10.45 10.45 10.20 10.32 850,311 -0.13(-1.27%)
Mar 05, 2003 10.46 10.46 10.29 10.45 825,862 -0.08(-0.78%)
Mar 04, 2003 10.22 10.61 10.20 10.53 1,284,040 +0.20(+1.95%)
Mar 03, 2003 10.39 10.51 10.22 10.33 510,885 -0.06(-0.61%)
Feb 28, 2003 10.15 10.53 10.15 10.39 1,323,571 +0.16(+1.60%)
Feb 27, 2003 10.02 10.36 10.02 10.23 893,493 +0.20(+2.01%)
Feb 26, 2003 9.732 10.14 9.700 10.03 614,396 +0.25(+2.51%)
Feb 25, 2003 9.625 9.877 9.574 9.782 380,703 +0.06(+0.65%)
Feb 24, 2003 9.889 9.889 9.681 9.719 714,255 -0.05(-0.52%)
Feb 21, 2003 9.776 9.889 9.511 9.770 594,075 -0.01(-0.06%)
Feb 20, 2003 9.858 9.858 9.637 9.776 264,174 -0.08(-0.77%)
Feb 19, 2003 9.933 9.990 9.807 9.851 343,871 -0.19(-1.88%)
Feb 18, 2003 9.889 10.13 9.883 10.04 367,367 +0.21(+2.18%)
Feb 14, 2003 9.637 9.826 9.549 9.826 322,121 +0.18(+1.83%)
Feb 13, 2003 9.801 9.801 9.536 9.650 380,703 -0.09(-0.91%)
Feb 12, 2003 9.732 10.03 9.700 9.738 377,686 -0.12(-1.21%)
Feb 11, 2003 9.984 10.03 9.770 9.858 547,558 -0.19(-1.88%)
Feb 10, 2003 9.921 10.12 9.889 10.05 336,092 +0.23(+2.31%)
Feb 07, 2003 10.08 10.12 9.782 9.820 315,771 -0.20(-1.95%)
Feb 06, 2003 10.03 10.11 9.946 10.02 337,997 -0.14(-1.37%)
Feb 05, 2003 10.28 10.51 10.13 10.15 683,932 -0.10(-0.98%)
Feb 04, 2003 10.34 10.34 10.15 10.25 806,652 -0.09(-0.85%)
Feb 03, 2003 10.16 10.35 10.12 10.34 750,452 +0.19(+1.86%)
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%)
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.