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

Olin Corp (NY: OLN )

43.07 -0.45 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 30, 2007 9.904 9.986 9.840 9.893 1,230,332 -0.02(-0.18%)
Mar 29, 2007 9.823 9.922 9.729 9.910 1,229,990 +0.18(+1.86%)
Mar 28, 2007 9.741 9.799 9.653 9.729 1,649,518 -0.10(-1.01%)
Mar 27, 2007 10.04 10.04 9.823 9.829 987,348 -0.25(-2.43%)
Mar 26, 2007 10.02 10.08 9.852 10.07 888,716 +0.06(+0.58%)
Mar 23, 2007 9.975 10.04 9.922 10.02 1,086,836 +0.06(+0.65%)
Mar 22, 2007 9.939 10.03 9.893 9.951 1,094,199 +0.05(+0.47%)
Mar 21, 2007 9.665 9.980 9.572 9.904 1,263,381 +0.27(+2.85%)
Mar 20, 2007 9.607 9.630 9.496 9.630 683,232 +0.05(+0.49%)
Mar 19, 2007 9.484 9.607 9.484 9.583 685,287 +0.16(+1.67%)
Mar 16, 2007 9.566 9.560 9.391 9.426 1,622,292 -0.13(-1.41%)
Mar 15, 2007 9.595 9.758 9.513 9.560 1,036,493 -0.02(-0.24%)
Mar 14, 2007 9.466 9.612 9.326 9.583 1,060,979 +0.11(+1.17%)
Mar 13, 2007 9.846 9.776 9.455 9.472 1,286,840 -0.37(-3.80%)
Mar 12, 2007 9.811 9.899 9.764 9.846 626,553 -0.02(-0.18%)
Mar 09, 2007 9.840 9.899 9.735 9.864 770,905 +0.15(+1.50%)
Mar 08, 2007 9.688 9.840 9.607 9.718 1,286,498 +0.11(+1.16%)
Mar 07, 2007 9.718 9.747 9.595 9.607 1,381,191 -0.08(-0.84%)
Mar 06, 2007 9.665 9.735 9.572 9.688 1,852,605 +0.10(+1.04%)
Mar 05, 2007 9.723 9.975 9.583 9.589 1,399,856 -0.26(-2.61%)
Mar 02, 2007 9.928 10.08 9.823 9.846 1,410,473 -0.15(-1.46%)
Mar 01, 2007 9.887 10.11 9.811 9.992 1,552,910 -0.10(-0.98%)
Feb 28, 2007 9.881 10.20 9.811 10.09 2,149,528 +0.26(+2.67%)
Feb 27, 2007 10.28 10.28 9.788 9.829 1,634,621 -0.60(-5.71%)
Feb 26, 2007 10.62 10.70 10.31 10.42 1,774,692 -0.06(-0.61%)
Feb 23, 2007 9.846 10.55 9.840 10.49 3,977,304 +0.64(+6.52%)
Feb 22, 2007 9.922 9.939 9.811 9.846 1,025,705 -0.08(-0.82%)
Feb 21, 2007 9.782 9.939 9.747 9.928 976,389 +0.08(+0.83%)
Feb 20, 2007 9.706 9.869 9.531 9.846 1,266,977 +0.11(+1.14%)
Feb 16, 2007 9.683 9.758 9.630 9.735 576,723 +0.06(+0.60%)
Feb 15, 2007 9.735 9.753 9.607 9.677 1,130,159 -0.07(-0.72%)
Feb 14, 2007 9.729 9.823 9.694 9.747 818,949 +0.02(+0.18%)
Feb 13, 2007 9.577 9.764 9.525 9.729 1,355,728 +0.21(+2.21%)
Feb 12, 2007 9.431 9.537 9.431 9.519 601,385 +0.07(+0.74%)
Feb 09, 2007 9.472 9.601 9.437 9.449 753,439 -0.01(-0.12%)
Feb 08, 2007 9.577 9.583 9.426 9.461 984,094 -0.14(-1.46%)
Feb 07, 2007 9.665 9.683 9.572 9.601 740,425 -0.11(-1.08%)
Feb 06, 2007 9.706 9.729 9.525 9.706 1,763,048 -0.03(-0.30%)
Feb 05, 2007 9.963 9.963 9.712 9.735 1,416,980 -0.23(-2.29%)
Feb 02, 2007 10.02 10.02 9.875 9.963 1,396,089 -0.06(-0.58%)
Feb 01, 2007 9.829 10.09 9.829 10.02 1,703,458 +0.19(+1.90%)
Jan 31, 2007 9.665 9.899 9.554 9.834 1,236,839 +0.29(+3.00%)
Jan 30, 2007 9.887 9.887 9.402 9.548 2,130,350 -0.34(-3.43%)
Jan 29, 2007 9.957 10.03 9.852 9.887 1,200,023 -0.07(-0.70%)
Jan 26, 2007 9.776 9.975 9.735 9.957 1,062,178 +0.24(+2.46%)
Jan 25, 2007 9.869 9.899 9.677 9.718 801,899 -0.15(-1.54%)
Jan 24, 2007 9.834 9.899 9.764 9.869 566,449 +0.08(+0.84%)
Jan 23, 2007 9.659 9.829 9.659 9.788 994,368 +0.17(+1.76%)
Jan 22, 2007 9.846 9.846 9.618 9.618 1,281,360 -0.23(-2.31%)
Jan 19, 2007 9.788 9.928 9.782 9.846 885,291 +0.05(+0.54%)
Jan 18, 2007 9.928 9.939 9.793 9.793 717,308 -0.13(-1.35%)
Jan 17, 2007 9.869 9.998 9.840 9.928 494,701 +0.03(+0.29%)
Jan 16, 2007 9.957 10.04 9.887 9.899 671,759 -0.07(-0.70%)
Jan 12, 2007 9.840 9.986 9.829 9.969 914,744 +0.14(+1.43%)
Jan 11, 2007 9.653 9.864 9.636 9.829 845,393 +0.22(+2.31%)
Jan 10, 2007 9.525 9.630 9.478 9.607 1,008,239 -0.01(-0.06%)
Jan 09, 2007 9.653 9.653 9.443 9.612 1,098,823 -0.03(-0.30%)
Jan 08, 2007 9.653 9.671 9.572 9.642 644,362 -0.01(-0.06%)
Jan 05, 2007 9.723 9.782 9.589 9.647 705,322 -0.12(-1.26%)
Jan 04, 2007 9.770 9.805 9.659 9.770 577,751 -0.02(-0.24%)
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.