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

Olin Corp (NY: OLN )

44.10 -0.82 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 10.25 10.31 10.18 10.29 722,617 +0.07(+0.69%)
Jun 29, 2004 10.20 10.28 10.18 10.22 827,584 -0.08(-0.79%)
Jun 28, 2004 10.38 10.38 10.20 10.30 718,507 +0.01(+0.06%)
Jun 25, 2004 10.09 10.34 10.09 10.30 1,222,455 +0.21(+2.08%)
Jun 24, 2004 10.15 10.17 10.05 10.09 475,009 -0.04(-0.40%)
Jun 23, 2004 10.22 10.28 10.07 10.13 998,649 -0.09(-0.91%)
Jun 22, 2004 10.10 10.22 9.910 10.22 874,846 +0.19(+1.92%)
Jun 21, 2004 9.986 10.07 9.846 10.03 621,245 +0.02(+0.17%)
Jun 18, 2004 9.864 10.03 9.834 10.01 671,417 +0.15(+1.48%)
Jun 17, 2004 9.811 9.881 9.712 9.864 415,419 +0.08(+0.84%)
Jun 16, 2004 9.747 9.811 9.653 9.782 426,035 -0.02(-0.24%)
Jun 15, 2004 9.688 9.834 9.653 9.805 537,510 +0.20(+2.13%)
Jun 14, 2004 9.758 9.758 9.595 9.601 518,674 -0.15(-1.56%)
Jun 10, 2004 9.829 9.893 9.712 9.753 671,417 -0.03(-0.30%)
Jun 09, 2004 9.782 9.869 9.764 9.782 673,643 +0.02(+0.18%)
Jun 08, 2004 9.741 9.793 9.688 9.764 434,597 -0.05(-0.54%)
Jun 07, 2004 9.665 9.817 9.642 9.817 642,478 +0.26(+2.75%)
Jun 04, 2004 9.577 9.642 9.548 9.554 752,754 +0.01(+0.06%)
Jun 03, 2004 9.653 9.683 9.496 9.548 752,925 -0.11(-1.09%)
Jun 02, 2004 9.706 9.782 9.577 9.653 1,351,225 -0.05(-0.54%)
Jun 01, 2004 9.665 9.723 9.577 9.706 619,704 +0.10(+1.03%)
May 28, 2004 9.589 9.688 9.554 9.607 484,598 -0.06(-0.60%)
May 27, 2004 9.753 9.753 9.554 9.665 947,963 +0.18(+1.85%)
May 26, 2004 9.461 9.566 9.402 9.490 361,137 -0.02(-0.18%)
May 25, 2004 9.291 9.531 9.227 9.507 711,144 +0.20(+2.13%)
May 24, 2004 9.443 9.507 9.227 9.309 429,974 -0.02(-0.19%)
May 21, 2004 9.227 9.478 9.227 9.326 707,376 +0.13(+1.40%)
May 20, 2004 9.180 9.344 9.063 9.198 713,370 +0.09(+0.96%)
May 19, 2004 9.285 9.507 9.058 9.110 688,883 -0.11(-1.14%)
May 18, 2004 9.081 9.221 9.081 9.215 440,248 +0.16(+1.81%)
May 17, 2004 9.052 9.081 8.877 9.052 951,217 -0.13(-1.40%)
May 14, 2004 9.297 9.320 9.134 9.180 805,324 -0.12(-1.26%)
May 13, 2004 9.215 9.320 9.139 9.297 711,657 +0.09(+0.95%)
May 12, 2004 9.233 9.291 9.052 9.210 878,099 -0.07(-0.76%)
May 11, 2004 9.227 9.361 9.145 9.280 1,147,111 +0.17(+1.86%)
May 10, 2004 9.344 9.437 9.005 9.110 1,204,304 -0.26(-2.80%)
May 07, 2004 9.694 9.811 9.309 9.373 964,231 -0.39(-4.01%)
May 06, 2004 10.06 10.06 9.665 9.764 1,012,691 -0.49(-4.78%)
May 05, 2004 10.05 10.30 10.04 10.25 938,888 +0.13(+1.27%)
May 04, 2004 9.916 10.25 9.916 10.13 802,241 +0.20(+2.00%)
May 03, 2004 10.09 10.14 9.881 9.928 1,052,075 -0.16(-1.56%)
Apr 30, 2004 10.28 10.36 10.05 10.09 1,069,370 -0.37(-3.57%)
Apr 29, 2004 10.72 10.80 10.37 10.46 471,070 -0.20(-1.86%)
Apr 28, 2004 11.00 11.00 10.48 10.66 697,274 -0.40(-3.59%)
Apr 27, 2004 10.92 11.09 10.87 11.05 765,254 +0.15(+1.39%)
Apr 26, 2004 10.86 11.05 10.84 10.90 639,738 +0.05(+0.48%)
Apr 23, 2004 10.95 10.95 10.63 10.85 609,772 -0.10(-0.91%)
Apr 22, 2004 10.63 10.97 10.63 10.95 585,628 +0.26(+2.46%)
Apr 21, 2004 10.59 10.69 10.45 10.69 530,147 +0.10(+0.94%)
Apr 20, 2004 10.75 10.91 10.57 10.59 687,856 -0.22(-2.00%)
Apr 19, 2004 10.72 10.80 10.60 10.80 496,585 +0.09(+0.82%)
Apr 16, 2004 10.59 10.73 10.57 10.72 534,428 +0.06(+0.60%)
Apr 15, 2004 10.35 10.74 10.35 10.65 1,178,790 +0.33(+3.17%)
Apr 14, 2004 10.31 10.62 10.25 10.32 862,345 +0.02(+0.17%)
Apr 13, 2004 10.67 10.69 10.23 10.31 750,870 -0.33(-3.13%)
Apr 12, 2004 10.45 10.68 10.45 10.64 489,050 +0.19(+1.79%)
Apr 08, 2004 10.58 10.68 10.44 10.45 582,716 -0.12(-1.10%)
Apr 07, 2004 10.57 10.64 10.47 10.57 591,107 -0.06(-0.55%)
Apr 06, 2004 10.64 10.74 10.54 10.63 467,817 -0.14(-1.30%)
Apr 05, 2004 10.69 10.78 10.54 10.77 505,831 +0.08(+0.76%)
Apr 02, 2004 10.63 10.82 10.59 10.69 546,072 +0.11(+0.99%)
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.