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 (%)
Oct 31, 2006 11.05 11.05 10.76 10.86 1,249,438 -0.16(-1.42%)
Oct 30, 2006 10.54 11.03 10.54 11.02 1,485,401 +0.50(+4.71%)
Oct 27, 2006 10.95 10.96 10.43 10.52 1,715,628 -0.43(-3.95%)
Oct 26, 2006 10.97 11.02 10.83 10.95 928,714 +0.11(+1.04%)
Oct 25, 2006 10.83 10.94 10.74 10.84 802,687 +0.02(+0.17%)
Oct 24, 2006 10.80 10.85 10.74 10.82 1,238,923 +0.03(+0.23%)
Oct 23, 2006 10.84 10.99 10.76 10.80 1,218,848 -0.04(-0.35%)
Oct 20, 2006 10.99 11.03 10.73 10.83 586,003 -0.10(-0.92%)
Oct 19, 2006 10.76 10.94 10.74 10.93 724,935 +0.18(+1.63%)
Oct 18, 2006 10.90 11.04 10.69 10.76 851,122 -0.07(-0.64%)
Oct 17, 2006 10.95 10.95 10.66 10.83 904,656 -0.14(-1.26%)
Oct 16, 2006 10.86 10.98 10.86 10.96 795,676 +0.18(+1.69%)
Oct 13, 2006 10.79 10.91 10.73 10.78 886,652 +0.05(+0.47%)
Oct 12, 2006 10.51 10.76 10.48 10.73 1,210,563 +0.29(+2.76%)
Oct 11, 2006 10.48 10.56 10.37 10.44 1,562,196 -0.03(-0.30%)
Oct 10, 2006 10.44 10.61 10.32 10.48 1,377,537 +0.08(+0.79%)
Oct 09, 2006 10.15 10.43 10.10 10.39 1,222,353 +0.24(+2.41%)
Oct 06, 2006 10.21 10.22 10.06 10.15 1,391,717 -0.09(-0.86%)
Oct 05, 2006 9.772 10.24 9.772 10.24 2,040,654 +0.44(+4.48%)
Oct 04, 2006 9.584 9.829 9.540 9.797 1,016,343 +0.21(+2.23%)
Oct 03, 2006 9.647 9.678 9.553 9.584 682,714 -0.03(-0.33%)
Oct 02, 2006 9.628 9.722 9.540 9.615 1,100,309 -0.03(-0.26%)
Sep 29, 2006 9.860 9.885 9.615 9.641 1,190,965 -0.25(-2.54%)
Sep 28, 2006 9.841 9.917 9.747 9.892 709,959 +0.03(+0.32%)
Sep 27, 2006 9.823 9.892 9.772 9.860 676,819 -0.03(-0.25%)
Sep 26, 2006 9.653 9.885 9.653 9.885 1,094,732 +0.26(+2.67%)
Sep 25, 2006 9.540 9.703 9.427 9.628 748,356 +0.12(+1.25%)
Sep 22, 2006 9.603 9.653 9.477 9.509 758,872 -0.14(-1.43%)
Sep 21, 2006 9.804 9.848 9.597 9.647 640,014 -0.09(-0.97%)
Sep 20, 2006 9.716 9.873 9.716 9.741 1,015,706 +0.06(+0.65%)
Sep 19, 2006 9.741 9.766 9.503 9.678 799,022 -0.07(-0.71%)
Sep 18, 2006 9.816 9.929 9.703 9.747 840,288 -0.11(-1.15%)
Sep 15, 2006 9.998 10.03 9.785 9.860 1,298,670 -0.09(-0.88%)
Sep 14, 2006 9.854 9.986 9.766 9.948 1,120,224 +0.09(+0.89%)
Sep 13, 2006 9.816 9.910 9.779 9.860 689,405 +0.00(+0.00%)
Sep 12, 2006 9.615 9.885 9.515 9.860 1,135,360 +0.21(+2.21%)
Sep 11, 2006 9.779 9.904 9.565 9.647 1,252,306 -0.13(-1.35%)
Sep 08, 2006 9.772 9.841 9.722 9.779 983,841 +0.05(+0.52%)
Sep 07, 2006 9.685 9.804 9.615 9.728 1,341,210 -0.03(-0.26%)
Sep 06, 2006 9.854 9.873 9.647 9.754 1,526,826 -0.13(-1.33%)
Sep 05, 2006 9.961 10.04 9.835 9.885 2,295,258 +0.24(+2.47%)
Sep 01, 2006 9.509 9.766 9.484 9.647 2,256,701 +0.21(+2.26%)
Aug 31, 2006 9.101 9.509 9.095 9.433 6,160,838 +0.33(+3.58%)
Aug 30, 2006 9.201 9.258 8.994 9.107 1,385,344 -0.02(-0.21%)
Aug 29, 2006 9.088 9.220 8.925 9.126 1,287,358 +0.05(+0.55%)
Aug 28, 2006 9.164 9.233 9.032 9.076 1,388,212 -0.03(-0.34%)
Aug 25, 2006 9.101 9.277 9.069 9.107 849,847 -0.04(-0.48%)
Aug 24, 2006 9.170 9.258 9.101 9.151 899,079 -0.05(-0.55%)
Aug 23, 2006 9.327 9.377 9.176 9.201 1,060,955 -0.10(-1.08%)
Aug 22, 2006 9.415 9.440 9.157 9.302 1,443,498 -0.12(-1.27%)
Aug 21, 2006 9.572 9.653 9.415 9.421 1,009,174 -0.21(-2.15%)
Aug 18, 2006 9.578 9.678 9.459 9.628 695,301 +0.08(+0.79%)
Aug 17, 2006 9.509 9.703 9.452 9.553 954,365 +0.08(+0.79%)
Aug 16, 2006 9.597 9.659 9.415 9.477 1,422,945 -0.03(-0.26%)
Aug 15, 2006 9.415 9.534 9.283 9.502 944,965 +0.21(+2.23%)
Aug 14, 2006 9.415 9.427 9.201 9.295 1,391,717 -0.11(-1.20%)
Aug 11, 2006 9.471 9.490 9.358 9.408 646,387 -0.03(-0.33%)
Aug 10, 2006 9.427 9.565 9.383 9.440 915,012 -0.06(-0.66%)
Aug 09, 2006 9.641 9.760 9.490 9.502 845,067 -0.05(-0.53%)
Aug 08, 2006 9.829 9.829 9.528 9.553 895,574 -0.33(-3.37%)
Aug 07, 2006 9.885 10.01 9.779 9.885 743,258 -0.04(-0.44%)
Aug 04, 2006 10.19 10.33 9.816 9.929 965,996 -0.18(-1.74%)
Aug 03, 2006 9.779 10.17 9.766 10.11 1,055,538 +0.23(+2.29%)
Aug 02, 2006 9.986 10.05 9.810 9.879 1,033,710 -0.04(-0.38%)
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.