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

Olin Corp (NY: OLN )

48.97 +0.45 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2003 10.21 10.39 10.17 10.31 340,420 +0.18(+1.73%)
May 29, 2003 10.31 10.36 10.00 10.14 580,666 -0.14(-1.36%)
May 28, 2003 10.27 10.39 10.06 10.28 623,133 +0.12(+1.21%)
May 27, 2003 9.939 10.17 9.823 10.16 490,424 +0.19(+1.87%)
May 23, 2003 9.910 10.04 9.788 9.969 562,001 +0.12(+1.19%)
May 22, 2003 9.904 9.916 9.793 9.852 466,451 +0.04(+0.42%)
May 21, 2003 9.758 9.869 9.653 9.811 648,819 +0.04(+0.42%)
May 20, 2003 9.811 9.863 9.694 9.770 656,524 +0.02(+0.18%)
May 19, 2003 9.782 9.869 9.688 9.753 698,991 -0.15(-1.47%)
May 16, 2003 9.957 10.05 9.869 9.899 834,954 -0.18(-1.74%)
May 15, 2003 10.09 10.13 9.939 10.07 841,803 -0.01(-0.12%)
May 14, 2003 10.21 10.23 10.03 10.09 907,730 -0.16(-1.54%)
May 13, 2003 10.28 10.30 10.12 10.24 990,609 -0.08(-0.79%)
May 12, 2003 10.35 10.41 10.23 10.32 683,409 -0.03(-0.28%)
May 09, 2003 10.29 10.37 10.06 10.35 1,047,288 +0.13(+1.31%)
May 08, 2003 10.25 10.36 10.15 10.22 548,302 -0.12(-1.19%)
May 07, 2003 10.64 10.64 10.24 10.34 1,203,628 -0.36(-3.38%)
May 06, 2003 10.58 10.73 10.53 10.70 553,268 +0.13(+1.27%)
May 05, 2003 10.61 10.68 10.49 10.57 864,749 +0.02(+0.22%)
May 02, 2003 10.45 10.72 10.42 10.55 491,965 +0.00(+0.00%)
May 01, 2003 10.58 10.58 10.31 10.55 1,007,048 -0.04(-0.33%)
Apr 30, 2003 10.35 10.75 10.32 10.58 682,381 +0.17(+1.63%)
Apr 29, 2003 10.49 10.54 10.23 10.41 801,734 -0.14(-1.33%)
Apr 28, 2003 10.16 10.57 10.05 10.55 1,551,754 +0.39(+3.85%)
Apr 25, 2003 9.986 10.16 9.577 10.16 3,720,820 -1.00(-8.95%)
Apr 24, 2003 11.32 11.45 11.10 11.16 454,635 -0.30(-2.65%)
Apr 23, 2003 11.43 11.50 11.10 11.46 606,180 +0.12(+1.03%)
Apr 22, 2003 10.98 11.39 10.98 11.35 978,793 +0.28(+2.53%)
Apr 21, 2003 10.80 11.23 10.79 11.07 679,470 +0.19(+1.77%)
Apr 17, 2003 10.86 10.94 10.80 10.87 628,441 -0.05(-0.43%)
Apr 16, 2003 10.87 11.08 10.84 10.92 291,103 -0.03(-0.27%)
Apr 15, 2003 11.10 11.10 10.83 10.95 496,075 -0.15(-1.32%)
Apr 14, 2003 10.73 11.15 10.73 11.10 351,208 +0.37(+3.43%)
Apr 11, 2003 10.99 11.07 10.56 10.73 461,142 -0.15(-1.34%)
Apr 10, 2003 10.73 10.95 10.73 10.87 580,837 +0.08(+0.76%)
Apr 09, 2003 10.95 11.04 10.68 10.79 357,544 -0.22(-1.96%)
Apr 08, 2003 10.88 11.11 10.86 11.01 370,215 +0.01(+0.11%)
Apr 07, 2003 10.98 11.27 10.97 11.00 457,717 +0.14(+1.29%)
Apr 04, 2003 10.84 11.02 10.72 10.86 252,917 +0.01(+0.11%)
Apr 03, 2003 10.83 10.97 10.75 10.84 490,766 -0.05(-0.43%)
Apr 02, 2003 10.92 11.10 10.82 10.89 551,042 +0.11(+1.03%)
Apr 01, 2003 10.62 10.78 10.48 10.78 349,667 +0.17(+1.60%)
Mar 31, 2003 10.75 10.77 10.39 10.61 557,891 -0.25(-2.31%)
Mar 28, 2003 10.51 10.86 10.51 10.86 356,859 +0.23(+2.20%)
Mar 27, 2003 10.60 10.65 10.37 10.63 409,771 -0.16(-1.46%)
Mar 26, 2003 10.98 10.98 10.58 10.79 474,841 -0.22(-1.96%)
Mar 25, 2003 10.91 11.00 10.72 11.00 516,623 +0.09(+0.86%)
Mar 24, 2003 10.95 11.12 10.82 10.91 686,491 -0.48(-4.25%)
Mar 21, 2003 10.95 11.68 10.75 11.39 1,674,360 +0.64(+5.92%)
Mar 20, 2003 10.46 10.79 10.36 10.76 954,478 +0.30(+2.85%)
Mar 19, 2003 10.22 10.49 10.22 10.46 769,712 +0.21(+2.05%)
Mar 18, 2003 9.986 10.25 9.986 10.25 911,497 +0.29(+2.87%)
Mar 17, 2003 9.636 10.00 9.636 9.963 553,097 +0.21(+2.16%)
Mar 14, 2003 9.858 9.858 9.665 9.753 383,229 -0.11(-1.07%)
Mar 13, 2003 9.420 9.910 9.420 9.858 520,562 +0.50(+5.30%)
Mar 12, 2003 9.402 9.455 9.315 9.361 1,260,479 -0.10(-1.05%)
Mar 11, 2003 9.624 9.682 9.431 9.461 694,025 -0.16(-1.70%)
Mar 10, 2003 9.525 9.653 9.449 9.624 582,892 +0.04(+0.43%)
Mar 07, 2003 9.572 9.723 9.496 9.583 621,249 +0.02(+0.18%)
Mar 06, 2003 9.688 9.688 9.461 9.566 917,148 -0.12(-1.27%)
Mar 05, 2003 9.694 9.700 9.542 9.688 890,777 -0.08(-0.78%)
Mar 04, 2003 9.472 9.840 9.461 9.764 1,384,969 +0.19(+1.95%)
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.