Olin Corp (NY: OLN )

22.60 USD -0.12 (-0.53%)
Streaming Delayed Price Updated: 9:54 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 22.90 23.21 22.42 22.72 531,400 -0.40(-1.73%)
Nov 25, 2020 23.09 23.43 22.76 23.12 936,200 -0.20(-0.86%)
Nov 24, 2020 23.00 23.66 22.93 23.32 1,888,491 +0.80(+3.55%)
Nov 23, 2020 21.98 22.94 21.92 22.52 2,982,190 +1.08(+5.04%)
Nov 20, 2020 21.15 21.71 20.93 21.44 1,363,100 +0.28(+1.32%)
Nov 19, 2020 21.34 21.59 20.89 21.16 1,653,511 -0.18(-0.84%)
Nov 18, 2020 21.95 22.32 21.33 21.34 1,755,337 -0.61(-2.78%)
Nov 17, 2020 21.34 21.99 21.17 21.95 2,530,951 +0.62(+2.91%)
Nov 16, 2020 21.44 21.66 21.04 21.33 1,910,707 +0.35(+1.67%)
Nov 13, 2020 20.85 21.25 20.70 20.98 2,085,400 +0.28(+1.35%)
Nov 12, 2020 21.70 22.12 20.56 20.70 2,826,229 -1.28(-5.82%)
Nov 11, 2020 22.22 22.90 21.68 21.98 2,472,996 +0.08(+0.37%)
Nov 10, 2020 20.94 22.39 20.59 21.90 3,338,504 +1.46(+7.14%)
Nov 09, 2020 22.07 22.57 20.13 20.44 4,407,580 -0.42(-2.01%)
Nov 06, 2020 20.66 21.60 20.24 20.86 4,445,400 +0.58(+2.86%)
Nov 05, 2020 17.74 20.40 17.74 20.28 5,568,215 +2.62(+14.84%)
Nov 04, 2020 18.20 18.30 17.27 17.66 3,750,058 -0.71(-3.87%)
Nov 03, 2020 17.58 18.50 17.41 18.37 4,161,009 +1.07(+6.18%)
Nov 02, 2020 16.76 17.48 16.65 17.30 2,009,672 +0.75(+4.53%)
Oct 30, 2020 16.83 17.00 16.28 16.55 1,901,500 -0.32(-1.90%)
Oct 29, 2020 16.16 16.93 16.14 16.87 1,413,683 +0.57(+3.50%)
Oct 28, 2020 16.19 16.48 16.03 16.30 1,799,714 -0.33(-1.98%)
Oct 27, 2020 16.78 16.83 16.43 16.63 1,179,584 -0.28(-1.66%)
Oct 26, 2020 17.01 17.18 16.70 16.91 1,392,395 -0.30(-1.74%)
Oct 23, 2020 16.98 17.43 16.90 17.21 2,031,300 +0.38(+2.26%)
Oct 22, 2020 16.71 16.91 16.23 16.83 2,981,537 +0.16(+0.96%)
Oct 21, 2020 17.50 17.60 16.55 16.67 4,881,550 -0.97(-5.50%)
Oct 20, 2020 17.90 18.30 17.44 17.64 2,684,565 -0.02(-0.11%)
Oct 19, 2020 17.58 18.17 17.44 17.66 3,476,151 +0.46(+2.67%)
Oct 16, 2020 17.29 17.32 16.99 17.20 2,361,400 +0.00(+0.00%)
Oct 15, 2020 17.13 17.33 16.86 17.20 3,285,103 -0.36(-2.05%)
Oct 14, 2020 16.49 17.65 16.32 17.56 6,036,648 +1.37(+8.46%)
Oct 13, 2020 15.64 16.29 15.50 16.19 3,402,600 +0.48(+3.06%)
Oct 12, 2020 15.60 15.71 15.31 15.71 2,353,538 +0.34(+2.21%)
Oct 09, 2020 15.85 16.05 15.36 15.37 2,901,500 -0.37(-2.35%)
Oct 08, 2020 14.87 15.80 14.80 15.74 3,764,263 +1.09(+7.44%)
Oct 07, 2020 14.56 14.76 14.34 14.65 3,325,548 +0.35(+2.45%)
Oct 06, 2020 13.71 14.83 13.63 14.30 5,746,109 +0.79(+5.85%)
Oct 05, 2020 13.16 13.59 13.09 13.51 2,751,431 +0.58(+4.49%)
Oct 02, 2020 12.15 13.01 12.14 12.93 2,090,100 +0.45(+3.61%)
Oct 01, 2020 12.39 12.66 12.35 12.48 1,927,405 +0.10(+0.81%)
Sep 30, 2020 12.28 12.74 12.28 12.38 2,711,656 +0.17(+1.39%)
Sep 29, 2020 12.22 12.49 12.13 12.21 1,426,831 -0.04(-0.33%)
Sep 28, 2020 12.23 12.48 12.10 12.25 1,979,734 +0.14(+1.16%)
Sep 25, 2020 11.67 12.14 11.58 12.11 3,350,200 +0.36(+3.06%)
Sep 24, 2020 12.18 12.27 11.51 11.75 3,726,372 -0.59(-4.78%)
Sep 23, 2020 12.41 12.82 12.32 12.34 2,216,611 -0.11(-0.88%)
Sep 22, 2020 12.91 13.02 12.18 12.45 5,136,673 -0.50(-3.86%)
Sep 21, 2020 13.18 13.66 12.59 12.95 8,421,984 +0.29(+2.29%)
Sep 18, 2020 12.49 12.72 12.18 12.66 7,667,200 +0.29(+2.34%)
Sep 17, 2020 11.54 12.59 11.42 12.37 5,157,261 +0.67(+5.73%)
Sep 16, 2020 11.61 11.91 11.36 11.70 2,189,426 +0.15(+1.30%)
Sep 15, 2020 11.46 11.76 11.37 11.55 2,317,926 +0.13(+1.14%)
Sep 14, 2020 11.44 11.49 11.26 11.42 2,855,086 +0.04(+0.35%)
Sep 11, 2020 11.40 11.47 11.12 11.38 2,605,900 +0.09(+0.80%)
Sep 10, 2020 11.43 11.50 11.12 11.29 3,429,271 -0.17(-1.48%)
Sep 09, 2020 12.03 12.03 11.40 11.46 4,058,208 -0.43(-3.62%)
Sep 08, 2020 11.82 12.01 11.46 11.89 4,057,891 -0.20(-1.65%)
Sep 04, 2020 11.69 12.15 11.57 12.09 2,294,200 +0.64(+5.59%)
Sep 03, 2020 11.99 12.23 11.36 11.45 2,503,317 -0.62(-5.14%)
Sep 02, 2020 12.00 12.10 11.81 12.07 2,303,467 +0.20(+1.68%)
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.