Olin Corporation Common Stock (OLN)

25.87
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 8:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Olin Corporation Common Stock (OLN)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202626.7826.9125.6125.872,986,85425.87
5/28/202626.0226.8925.8226.751,914,41626.75
5/27/202625.9026.6325.7726.022,242,73926.02
5/26/202626.2026.5925.9526.131,550,67426.13
5/22/202626.3426.6125.7126.031,431,91526.03
5/21/202626.4126.5525.7326.021,557,73226.02
5/20/202625.7326.7325.7326.311,924,54226.31
5/19/202626.9626.9725.5725.961,890,18025.96
5/18/202626.9527.3326.1227.071,780,26627.07
5/15/202627.4127.4126.7126.782,120,03726.78
5/14/202628.4228.4527.6627.741,784,17527.74
5/13/202627.8828.9027.5028.392,156,24528.19
5/12/202628.5828.7427.5027.592,870,12327.40
5/11/202627.3428.9527.0928.422,223,96328.22
5/08/202627.1728.2326.6526.842,869,51726.65
5/07/202628.2828.5026.5426.762,512,27926.57
5/06/202628.0228.8927.2828.802,854,00928.60
5/05/202628.3529.2628.0428.712,530,12228.51
5/04/202628.7529.0028.0828.692,094,62528.49
5/01/202628.6428.9528.0028.612,035,01428.41
4/30/202627.4228.7027.4228.481,716,09028.28
4/29/202627.4127.5626.7927.381,283,65727.19
4/28/202627.0827.5526.5526.761,343,98326.57
4/27/202627.1527.4826.2926.831,523,34326.64
4/24/202626.3327.0225.9826.771,624,54126.58
4/23/202626.8927.4125.7526.221,781,59626.04
4/22/202627.6927.8026.1926.902,092,90126.71
4/21/202627.2127.6326.3627.172,150,80026.98
4/20/202626.3327.3426.0326.883,183,77626.69
4/17/202627.0827.0825.9326.093,310,74425.91
4/16/202628.0528.3027.3027.982,070,26327.78
4/15/202628.3128.4127.5527.761,719,72427.56
4/14/202629.3229.4027.8728.172,406,86227.97
4/13/202629.2529.7328.8929.431,785,23729.22
4/10/202628.8329.8028.5228.952,481,75528.75
4/09/202629.1229.6227.4328.402,781,79028.20
4/08/202629.0329.0726.0128.954,279,64428.75
4/07/202628.9230.1828.9230.142,403,13929.93
4/06/202629.2230.0228.9529.233,008,37329.02
4/02/202629.2629.5228.3028.572,219,37328.37
4/01/202630.0730.4328.6929.243,069,95729.03
3/31/202629.1030.4628.5729.733,415,00229.52
3/30/202629.4229.9528.4928.883,228,25128.68
3/27/202628.7129.1928.2329.013,577,91728.81
3/26/202627.7029.1527.7028.602,906,73828.40
3/25/202627.7128.3627.5428.043,253,78127.84
3/24/202625.1727.7925.1727.592,591,70227.40
3/23/202623.8825.9523.8025.262,766,11725.08
3/20/202625.9326.2323.5123.773,911,36023.60
3/19/202625.8726.2524.9925.602,529,38725.42
3/18/202626.0826.7425.7526.312,834,23526.12
3/17/202624.5626.2624.5625.782,823,37425.60
3/16/202624.8225.1824.2824.281,965,16224.11
3/13/202626.1626.4124.5924.732,857,03424.56
3/12/202624.0626.2624.0626.014,895,72925.83
3/11/202623.5224.3823.3823.772,977,80623.60
3/10/202623.5024.5223.0023.532,617,32823.36
3/09/202623.1324.3922.5323.804,175,79923.63
3/06/202624.3424.4323.1423.373,564,78123.21
3/05/202624.4626.1824.0624.625,009,47124.45
3/04/202624.7025.0323.5724.473,140,48024.30
3/03/202624.3824.7222.9724.352,554,39024.18
3/02/202625.0025.5324.6025.413,803,14625.03