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: 7:00 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 (%)
Oct 31, 2003 10.21 10.32 9.782 10.17 1,588,570 -0.20(-1.91%)
Oct 30, 2003 10.31 10.31 10.31 10.37 605,324 +0.10(+0.97%)
Oct 29, 2003 10.15 10.28 10.06 10.27 925,196 +0.11(+1.09%)
Oct 28, 2003 9.963 10.16 9.869 10.16 427,408 +0.20(+2.05%)
Oct 27, 2003 9.899 10.02 9.788 9.951 510,116 +0.09(+0.89%)
Oct 24, 2003 9.899 9.916 9.799 9.863 439,738 -0.06(-0.65%)
Oct 23, 2003 9.840 10.03 9.694 9.928 673,306 +0.03(+0.29%)
Oct 22, 2003 10.08 10.08 9.899 9.899 377,578 -0.18(-1.80%)
Oct 21, 2003 10.21 10.25 10.03 10.08 368,160 -0.11(-1.09%)
Oct 20, 2003 10.11 10.24 10.06 10.19 449,156 +0.09(+0.93%)
Oct 17, 2003 10.31 10.31 10.09 10.10 426,552 -0.13(-1.26%)
Oct 16, 2003 10.11 10.27 10.10 10.23 407,374 +0.10(+0.98%)
Oct 15, 2003 10.16 10.17 9.963 10.13 337,509 +0.06(+0.58%)
Oct 14, 2003 10.04 10.08 9.934 10.07 500,184 -0.01(-0.12%)
Oct 13, 2003 9.922 10.15 9.869 10.08 577,413 +0.26(+2.62%)
Oct 10, 2003 9.887 9.934 9.753 9.823 685,463 -0.09(-0.88%)
Oct 09, 2003 9.916 9.992 9.799 9.910 913,038 +0.02(+0.18%)
Oct 08, 2003 9.823 9.928 9.770 9.893 668,168 +0.18(+1.80%)
Oct 07, 2003 9.741 9.706 9.548 9.717 274,322 -0.02(-0.24%)
Oct 06, 2003 9.782 9.788 9.507 9.741 684,950 -0.08(-0.83%)
Oct 03, 2003 9.636 9.823 9.577 9.823 1,084,618 +0.33(+3.51%)
Oct 02, 2003 9.490 9.589 9.390 9.490 480,835 -0.11(-1.16%)
Oct 01, 2003 9.256 9.636 9.221 9.601 1,241,814 +0.36(+3.92%)
Sep 30, 2003 9.636 9.653 9.297 9.239 2,153,997 -0.43(-4.41%)
Sep 29, 2003 9.519 9.729 9.461 9.665 456,690 +0.18(+1.91%)
Sep 26, 2003 9.525 9.723 9.466 9.484 381,688 -0.04(-0.43%)
Sep 25, 2003 9.694 9.834 9.525 9.525 469,190 -0.22(-2.28%)
Sep 24, 2003 9.899 9.951 9.741 9.747 566,967 -0.08(-0.77%)
Sep 23, 2003 9.753 9.922 9.741 9.823 542,823 +0.07(+0.72%)
Sep 22, 2003 9.899 9.963 9.747 9.753 1,337,365 -0.29(-2.85%)
Sep 19, 2003 10.13 10.13 9.992 10.04 1,363,907 -0.09(-0.92%)
Sep 18, 2003 10.13 10.21 10.13 10.13 651,558 -0.09(-0.86%)
Sep 17, 2003 10.46 10.46 10.17 10.22 1,051,569 -0.25(-2.34%)
Sep 16, 2003 10.56 10.56 10.41 10.46 641,798 -0.11(-0.99%)
Sep 15, 2003 10.61 10.63 10.45 10.57 276,034 +0.04(+0.39%)
Sep 12, 2003 10.38 10.54 10.29 10.53 349,324 +0.09(+0.84%)
Sep 11, 2003 10.55 10.64 10.39 10.44 433,059 -0.05(-0.45%)
Sep 10, 2003 10.59 10.65 10.48 10.49 465,594 -0.22(-2.07%)
Sep 09, 2003 10.83 10.83 10.55 10.71 353,776 -0.08(-0.76%)
Sep 08, 2003 10.57 10.79 10.53 10.79 374,496 +0.26(+2.44%)
Sep 05, 2003 10.57 10.66 10.48 10.54 340,420 -0.10(-0.93%)
Sep 04, 2003 10.69 10.75 10.56 10.63 326,550 -0.18(-1.67%)
Sep 03, 2003 10.76 10.94 10.71 10.82 313,364 +0.09(+0.87%)
Sep 02, 2003 10.75 10.77 10.58 10.72 424,497 +0.09(+0.82%)
Aug 29, 2003 10.56 10.70 10.48 10.63 392,476 +0.07(+0.66%)
Aug 28, 2003 10.54 10.59 10.34 10.56 263,363 -0.04(-0.33%)
Aug 27, 2003 10.51 10.69 10.44 10.60 258,739 +0.02(+0.22%)
Aug 26, 2003 10.46 10.64 10.28 10.58 531,863 +0.11(+1.00%)
Aug 25, 2003 10.45 10.50 10.25 10.47 363,537 +0.08(+0.73%)
Aug 22, 2003 10.59 10.65 10.35 10.39 365,078 -0.22(-2.09%)
Aug 21, 2003 10.60 10.75 10.49 10.62 392,990 +0.11(+1.00%)
Aug 20, 2003 10.45 10.59 10.41 10.51 870,229 -0.04(-0.33%)
Aug 19, 2003 10.19 10.55 10.13 10.55 828,960 +0.36(+3.50%)
Aug 18, 2003 10.16 10.19 10.07 10.19 515,425 +0.06(+0.63%)
Aug 15, 2003 10.10 10.16 9.986 10.13 262,164 +0.05(+0.46%)
Aug 14, 2003 9.846 10.09 9.770 10.08 1,277,260 +0.26(+2.68%)
Aug 13, 2003 9.817 9.846 9.682 9.817 1,008,589 +0.03(+0.30%)
Aug 12, 2003 9.653 9.828 9.647 9.788 513,712 +0.09(+0.90%)
Aug 11, 2003 9.677 9.753 9.647 9.700 644,880 +0.02(+0.24%)
Aug 08, 2003 9.577 9.700 9.536 9.677 744,027 +0.15(+1.59%)
Aug 07, 2003 9.735 9.753 9.431 9.525 676,045 -0.22(-2.28%)
Aug 06, 2003 9.665 9.817 9.636 9.747 809,097 +0.05(+0.54%)
Aug 05, 2003 9.899 10.02 9.694 9.694 965,266 -0.13(-1.37%)
Aug 04, 2003 9.782 9.846 9.636 9.828 1,158,250 +0.05(+0.48%)
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.