NYSE - Nasdaq Real Time Price USD

Olin Corporation (OLN)

Compare
33.43 +0.30 (+0.91%)
At close: December 24 at 1:00:01 PM EST
33.45 +0.02 (+0.06%)
After hours: December 24 at 4:33:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 33.11 33.49 32.90 33.43 33.43 534,000
Dec 23, 2024 33.40 33.85 32.94 33.13 33.13 1,863,600
Dec 20, 2024 33.33 34.27 33.32 33.45 33.45 6,063,500
Dec 19, 2024 34.10 34.51 33.42 33.43 33.43 1,994,800
Dec 18, 2024 35.40 35.71 34.07 34.10 34.10 2,003,900
Dec 17, 2024 35.06 35.84 34.85 35.47 35.47 3,033,100
Dec 16, 2024 36.74 36.85 35.27 35.34 35.34 3,137,800
Dec 13, 2024 37.60 37.91 36.56 37.31 37.31 2,965,300
Dec 12, 2024 38.83 39.14 38.04 38.09 38.09 2,158,400
Dec 11, 2024 39.32 39.44 37.60 38.14 38.14 2,984,900
Dec 10, 2024 41.07 41.09 39.00 39.07 39.07 3,503,800
Dec 9, 2024 42.32 43.33 41.98 42.19 42.19 1,737,400
Dec 6, 2024 41.29 41.46 40.85 41.27 41.27 970,300
Dec 5, 2024 42.00 42.01 40.91 41.01 41.01 920,400
Dec 4, 2024 42.25 42.34 41.43 41.87 41.87 924,700
Dec 3, 2024 43.72 43.72 42.23 42.40 42.40 1,180,200
Dec 2, 2024 42.92 43.76 42.45 43.45 43.45 1,109,900
Nov 29, 2024 42.90 43.34 42.56 42.59 42.59 855,700
Nov 27, 2024 42.29 43.08 42.29 42.70 42.70 1,000,600
Nov 26, 2024 43.07 43.48 41.81 42.06 42.06 897,100
Nov 25, 2024 43.28 44.05 43.10 43.59 43.59 1,357,900
Nov 22, 2024 42.16 42.98 42.07 42.87 42.87 821,100
Nov 21, 2024 40.91 42.09 40.74 42.02 42.02 1,130,700
Nov 20, 2024 40.66 40.99 40.52 40.81 40.81 837,100
Nov 19, 2024 40.95 41.10 40.38 40.91 40.91 893,200
Nov 18, 2024 41.51 41.89 41.28 41.46 41.46 976,000
Nov 15, 2024 42.19 42.32 40.91 41.39 41.39 1,100,300
Nov 14, 2024 42.85 42.88 41.40 41.82 41.82 1,322,500
Nov 13, 2024 43.13 43.35 42.49 42.89 42.89 1,293,300
Nov 12, 2024 43.59 43.92 42.95 43.03 43.03 1,508,100
Nov 11, 2024 44.67 44.76 43.77 44.15 44.15 1,729,700
Nov 8, 2024 42.63 44.42 41.84 44.29 44.29 4,563,300
Nov 7, 2024 43.76 43.90 42.97 43.10 43.10 2,212,900
Nov 6, 2024 43.92 44.21 42.74 43.62 43.62 2,682,800
Nov 5, 2024 41.53 42.14 41.30 41.77 41.77 1,726,200
Nov 4, 2024 41.03 42.32 40.90 41.99 41.99 1,787,500
Nov 1, 2024 41.22 41.74 40.84 40.86 40.86 1,337,000
Oct 31, 2024 41.16 41.51 40.75 41.03 41.03 1,701,700
Oct 30, 2024 40.74 41.79 40.74 41.13 41.13 1,193,300
Oct 29, 2024 41.47 41.74 40.84 40.89 40.89 1,639,200
Oct 28, 2024 41.08 42.44 41.08 41.71 41.71 1,773,300
Oct 25, 2024 41.96 43.84 40.91 41.43 41.43 4,434,000
Oct 24, 2024 45.54 45.69 44.86 45.04 45.04 2,229,700
Oct 23, 2024 45.48 45.81 44.76 45.10 45.10 1,258,500
Oct 22, 2024 45.76 45.93 45.17 45.76 45.76 1,115,200
Oct 21, 2024 47.03 47.21 45.66 45.73 45.73 847,200
Oct 18, 2024 47.91 48.00 46.91 47.00 47.00 1,119,900
Oct 17, 2024 47.24 47.55 46.55 47.41 47.41 881,800
Oct 16, 2024 46.98 47.45 46.70 47.13 47.13 1,106,600
Oct 15, 2024 47.16 47.58 46.40 46.44 46.44 1,032,000
Oct 14, 2024 47.25 47.65 46.74 47.54 47.54 1,001,800
Oct 11, 2024 46.91 47.80 46.91 47.41 47.41 891,200
Oct 10, 2024 46.63 47.46 46.26 47.12 47.12 1,409,000
Oct 9, 2024 46.44 47.32 45.76 46.85 46.85 889,200
Oct 8, 2024 46.79 47.00 45.70 46.33 46.33 990,900
Oct 7, 2024 47.53 48.00 47.34 47.96 47.96 719,900
Oct 4, 2024 47.80 48.48 47.50 47.98 47.98 747,600
Oct 3, 2024 46.58 47.16 46.10 47.06 47.06 920,500
Oct 2, 2024 47.64 47.99 47.03 47.04 47.04 802,400
Oct 1, 2024 47.83 48.12 47.21 47.62 47.62 1,082,800
Sep 30, 2024 48.75 48.80 47.61 47.98 47.98 1,822,500
Sep 27, 2024 48.85 49.60 48.57 48.97 48.97 1,776,700
Sep 26, 2024 46.02 48.59 45.98 48.52 48.52 1,933,200
Sep 25, 2024 46.03 46.12 45.16 45.36 45.36 918,200
Sep 24, 2024 45.10 46.43 45.03 46.00 46.00 1,657,700
Sep 23, 2024 44.49 44.94 44.15 44.52 44.52 2,037,400
Sep 20, 2024 44.13 44.60 43.50 44.10 44.10 5,637,600
Sep 19, 2024 44.29 44.95 43.73 44.92 44.92 1,769,800
Sep 18, 2024 43.41 44.23 42.76 43.07 43.07 1,261,100
Sep 17, 2024 43.35 44.05 43.19 43.52 43.52 955,900
Sep 16, 2024 43.06 43.64 42.42 43.09 43.09 1,148,600
Sep 13, 2024 42.37 43.60 42.28 42.96 42.96 1,222,600
Sep 12, 2024 40.96 41.85 40.77 41.82 41.82 1,077,800
Sep 11, 2024 40.49 40.90 39.47 40.82 40.82 1,325,600
Sep 10, 2024 41.31 41.50 40.32 40.38 40.38 1,139,400
Sep 9, 2024 41.51 42.05 41.11 41.35 41.35 963,400
Sep 6, 2024 42.15 42.81 41.40 41.59 41.59 724,600
Sep 5, 2024 42.88 42.88 41.80 42.27 42.27 879,500
Sep 4, 2024 42.15 42.81 42.07 42.65 42.65 903,400
Sep 3, 2024 42.87 43.19 42.01 42.14 42.14 976,600
Aug 30, 2024 43.85 43.98 43.01 43.67 43.67 917,700
Aug 29, 2024 43.56 43.99 43.16 43.55 43.55 580,200
Aug 28, 2024 43.69 44.00 43.01 43.19 43.19 975,800
Aug 27, 2024 44.13 44.47 43.76 44.25 44.25 935,200
Aug 26, 2024 44.88 45.29 44.35 44.38 44.38 841,700
Aug 23, 2024 43.18 44.54 42.73 44.45 44.45 824,100
Aug 22, 2024 43.47 43.60 42.71 42.77 42.77 668,600
Aug 21, 2024 43.22 43.63 43.00 43.42 43.42 895,900
Aug 20, 2024 42.94 43.15 42.17 42.76 42.76 1,142,100
Aug 19, 2024 42.61 43.43 42.59 43.11 43.11 1,145,900
Aug 16, 2024 41.87 42.60 41.81 42.57 42.57 1,281,500
Aug 15, 2024 41.60 42.16 41.56 42.04 42.04 943,300
Aug 14, 2024 41.48 41.54 40.43 40.72 40.72 1,427,300
Aug 13, 2024 40.61 41.30 40.26 41.17 41.17 1,204,700
Aug 12, 2024 40.68 41.25 40.46 40.50 40.50 1,165,500
Aug 9, 2024 41.11 41.16 40.37 40.65 40.65 917,300
Aug 8, 2024 0.20 Dividend
Aug 8, 2024 41.00 41.55 40.77 41.03 41.03 1,111,800
Aug 7, 2024 42.19 42.50 40.91 40.98 40.78 1,145,400
Aug 6, 2024 41.32 42.43 40.94 41.55 41.35 1,344,500
Aug 5, 2024 41.71 41.99 40.41 41.42 41.22 2,389,500
Aug 2, 2024 43.48 43.53 42.61 42.97 42.76 1,798,100
Aug 1, 2024 45.66 45.90 44.12 44.44 44.22 1,212,000
Jul 31, 2024 45.83 46.71 45.42 45.61 45.39 2,408,700
Jul 30, 2024 44.50 45.67 44.50 45.35 45.13 1,831,800
Jul 29, 2024 45.41 45.49 44.04 44.58 44.36 3,614,600
Jul 26, 2024 43.26 45.17 43.00 44.59 44.37 4,566,600
Jul 25, 2024 47.08 48.66 46.87 48.04 47.81 1,652,800
Jul 24, 2024 47.94 48.57 47.18 47.22 46.99 1,081,500
Jul 23, 2024 47.94 48.33 47.67 48.05 47.82 1,052,200
Jul 22, 2024 48.45 48.58 47.09 48.23 47.99 1,071,900
Jul 19, 2024 49.21 49.21 47.88 48.11 47.88 906,700
Jul 18, 2024 49.77 50.61 49.43 49.55 49.31 970,700
Jul 17, 2024 50.11 50.75 50.05 50.19 49.95 980,300
Jul 16, 2024 48.40 50.30 48.40 50.21 49.96 1,068,500
Jul 15, 2024 48.25 48.99 48.13 48.41 48.17 913,000
Jul 12, 2024 48.06 48.40 47.64 48.16 47.92 1,008,000
Jul 11, 2024 47.11 48.08 46.86 47.58 47.35 1,546,600
Jul 10, 2024 45.88 46.46 45.88 46.44 46.21 1,015,500
Jul 9, 2024 45.67 46.47 45.52 45.54 45.32 1,063,900
Jul 8, 2024 46.07 46.50 45.78 46.00 45.78 1,157,500
Jul 5, 2024 46.01 46.25 45.30 45.72 45.50 1,948,000
Jul 3, 2024 46.52 47.18 46.26 46.27 46.04 746,900
Jul 2, 2024 46.53 46.79 46.02 46.17 45.94 1,315,500
Jul 1, 2024 47.47 47.80 46.20 46.52 46.29 1,568,900
Jun 28, 2024 47.81 48.19 46.90 47.15 46.92 2,605,700
Jun 27, 2024 48.22 48.39 47.49 47.63 47.40 1,570,800
Jun 26, 2024 47.35 48.29 47.03 48.09 47.86 1,690,000
Jun 25, 2024 49.07 49.07 47.60 47.62 47.39 1,046,100
Jun 24, 2024 49.45 49.74 48.95 49.34 49.10 1,020,600
Jun 21, 2024 49.14 49.34 48.53 49.06 48.82 3,560,100
Jun 20, 2024 49.38 49.72 49.00 49.23 48.99 1,025,400
Jun 18, 2024 49.70 49.86 49.11 49.49 49.25 978,800
Jun 17, 2024 49.75 49.82 48.95 49.69 49.45 1,063,500
Jun 14, 2024 50.78 51.16 49.89 49.97 49.73 948,400
Jun 13, 2024 50.91 51.77 50.54 51.37 51.12 874,500
Jun 12, 2024 51.56 52.17 51.06 51.08 50.83 929,800
Jun 11, 2024 49.78 50.75 49.48 50.63 50.38 987,000
Jun 10, 2024 49.50 50.48 49.50 50.19 49.95 836,300
Jun 7, 2024 49.83 50.47 49.29 50.07 49.83 841,100
Jun 6, 2024 50.74 51.53 50.07 50.21 49.96 1,059,000
Jun 5, 2024 50.82 51.16 50.21 50.85 50.60 942,200
Jun 4, 2024 51.31 51.81 50.65 50.74 50.49 1,017,800
Jun 3, 2024 53.94 54.05 51.62 51.83 51.58 1,149,500
May 31, 2024 53.45 53.84 53.15 53.76 53.50 1,014,300
May 30, 2024 52.55 53.34 52.45 53.30 53.04 764,100
May 29, 2024 52.97 53.13 51.91 52.26 52.00 1,097,700
May 28, 2024 54.62 54.86 53.61 53.75 53.49 731,200
May 24, 2024 54.21 54.60 53.96 54.40 54.13 541,000
May 23, 2024 54.76 54.76 53.68 53.81 53.55 999,800
May 22, 2024 55.34 55.46 54.16 54.43 54.16 775,300
May 21, 2024 56.47 56.56 55.30 55.83 55.56 651,100
May 20, 2024 56.02 56.98 55.80 56.69 56.41 900,400
May 17, 2024 56.54 56.67 55.99 56.15 55.88 670,100
May 16, 2024 56.51 56.75 55.80 56.41 56.13 657,900
May 15, 2024 56.99 57.10 56.03 56.63 56.35 738,500
May 14, 2024 56.31 56.75 55.95 56.52 56.24 573,500
May 13, 2024 55.62 56.15 55.43 55.66 55.39 678,300
May 10, 2024 55.99 56.31 55.15 55.31 55.04 557,800
May 9, 2024 55.55 56.06 55.22 55.91 55.64 965,100
May 8, 2024 0.20 Dividend
May 8, 2024 55.37 55.95 55.12 55.39 55.12 763,500
May 7, 2024 55.14 56.31 55.02 56.00 55.53 930,600
May 6, 2024 54.59 55.16 54.13 54.68 54.22 759,000
May 3, 2024 54.00 55.01 53.54 53.63 53.18 950,800
May 2, 2024 52.48 53.35 51.87 53.29 52.84 1,006,600
May 1, 2024 52.53 53.25 51.91 52.06 51.62 1,326,000
Apr 30, 2024 52.90 53.70 52.17 52.28 51.84 1,232,600
Apr 29, 2024 53.71 54.13 52.71 53.54 53.09 1,378,100
Apr 26, 2024 52.83 54.87 52.05 53.48 53.03 2,022,100
Apr 25, 2024 52.91 52.92 51.85 52.82 52.37 996,800
Apr 24, 2024 53.53 53.71 52.55 53.07 52.62 802,700
Apr 23, 2024 53.49 53.91 53.31 53.56 53.11 650,800
Apr 22, 2024 53.69 54.41 53.06 53.84 53.39 731,700
Apr 19, 2024 53.13 53.75 53.04 53.59 53.14 688,800
Apr 18, 2024 53.63 53.89 52.67 53.17 52.72 699,900
Apr 17, 2024 53.84 54.13 52.99 53.18 52.73 778,500
Apr 16, 2024 53.64 53.89 53.06 53.52 53.07 766,800
Apr 15, 2024 54.91 55.21 53.42 54.00 53.54 999,900
Apr 12, 2024 55.73 56.26 54.37 54.43 53.97 838,300
Apr 11, 2024 56.83 57.23 55.77 56.15 55.68 1,008,500
Apr 10, 2024 57.49 57.77 56.17 56.43 55.95 880,400
Apr 9, 2024 59.31 59.31 58.35 58.72 58.22 498,400
Apr 8, 2024 59.00 59.28 58.38 58.38 57.89 506,900
Apr 5, 2024 58.59 59.07 58.01 58.66 58.17 616,800
Apr 4, 2024 60.60 60.60 58.81 58.83 58.33 913,300
Apr 3, 2024 59.51 59.97 59.18 59.43 58.93 877,700
Apr 2, 2024 59.16 59.75 58.76 59.33 58.83 879,400
Apr 1, 2024 59.01 59.76 58.82 59.67 59.17 975,500
Mar 28, 2024 58.25 59.16 58.19 58.80 58.30 930,600
Mar 27, 2024 57.48 58.29 57.48 58.25 57.76 610,700
Mar 26, 2024 57.07 57.98 56.65 57.15 56.67 1,585,800
Mar 25, 2024 56.74 57.03 56.50 56.72 56.24 1,038,100
Mar 22, 2024 56.93 57.10 56.06 56.56 56.08 1,123,400
Mar 21, 2024 57.55 57.62 56.88 57.15 56.67 1,220,300
Mar 20, 2024 56.00 57.48 55.50 57.07 56.59 1,727,000
Mar 19, 2024 56.88 56.88 55.50 55.96 55.49 1,432,900
Mar 18, 2024 58.16 58.33 56.86 56.88 56.40 1,255,100
Mar 15, 2024 57.36 58.70 57.36 58.25 57.76 2,140,600
Mar 14, 2024 57.68 58.18 57.16 57.63 57.14 792,300
Mar 13, 2024 56.66 57.94 56.66 57.90 57.41 1,157,500
Mar 12, 2024 56.62 56.85 56.17 56.41 55.93 915,600
Mar 11, 2024 56.77 57.22 55.94 56.67 56.19 752,400
Mar 8, 2024 57.60 57.99 56.64 56.81 56.33 850,700
Mar 7, 2024 55.85 57.36 55.85 57.30 56.82 1,195,500
Mar 6, 2024 0.20 Dividend
Mar 6, 2024 56.26 56.29 55.01 55.48 55.01 626,200
Mar 5, 2024 55.39 56.30 55.31 55.42 54.75 903,200
Mar 4, 2024 54.76 56.15 54.57 55.77 55.10 1,094,000
Mar 1, 2024 53.86 54.78 53.60 54.67 54.01 1,059,000
Feb 29, 2024 52.56 53.93 52.43 53.80 53.15 1,257,900
Feb 28, 2024 51.80 53.22 51.61 52.67 52.04 820,600
Feb 27, 2024 52.62 52.85 51.96 52.23 51.60 840,500
Feb 26, 2024 51.97 52.85 51.68 52.25 51.62 632,300
Feb 23, 2024 52.41 53.01 51.96 52.59 51.96 746,000
Feb 22, 2024 51.66 52.91 51.66 52.31 51.68 783,700
Feb 21, 2024 51.18 52.23 50.86 51.86 51.24 703,500
Feb 20, 2024 50.92 52.56 50.06 51.15 50.54 1,204,800
Feb 16, 2024 52.61 53.59 52.21 52.55 51.92 891,700
Feb 15, 2024 51.44 53.09 51.05 52.77 52.14 1,130,700
Feb 14, 2024 51.06 51.48 50.47 50.91 50.30 673,100
Feb 13, 2024 51.12 51.15 49.84 50.61 50.00 1,093,600
Feb 12, 2024 51.32 52.73 51.30 52.45 51.82 812,800
Feb 9, 2024 51.20 51.31 50.63 51.28 50.66 568,400
Feb 8, 2024 50.74 51.46 50.15 51.12 50.51 818,500
Feb 7, 2024 50.79 50.91 50.17 50.78 50.17 676,200
Feb 6, 2024 49.83 51.03 49.67 50.63 50.02 1,001,100
Feb 5, 2024 50.21 50.38 49.60 49.83 49.23 1,039,100
Feb 2, 2024 51.67 51.99 50.48 51.35 50.73 1,654,000
Feb 1, 2024 52.54 52.75 51.52 52.61 51.98 1,103,000
Jan 31, 2024 53.48 54.00 52.02 52.07 51.44 1,231,900
Jan 30, 2024 55.63 55.63 52.61 53.48 52.84 2,716,200
Jan 29, 2024 55.50 56.09 54.42 56.04 55.37 1,392,100
Jan 26, 2024 55.02 56.56 53.76 55.15 54.49 2,864,900
Jan 25, 2024 51.30 52.23 50.74 51.75 51.13 1,692,800
Jan 24, 2024 51.18 51.96 50.49 50.80 50.19 1,391,800
Jan 23, 2024 52.27 52.56 51.46 51.68 51.06 1,404,000
Jan 22, 2024 51.01 52.18 50.76 51.62 51.00 1,117,700
Jan 19, 2024 50.58 51.15 50.11 51.05 50.44 885,100
Jan 18, 2024 50.56 51.13 49.96 50.70 50.09 917,600
Jan 17, 2024 50.46 50.94 49.83 50.37 49.76 632,000
Jan 16, 2024 51.19 51.45 50.41 51.22 50.60 1,109,600
Jan 12, 2024 52.63 53.08 51.54 51.76 51.14 627,300
Jan 11, 2024 52.38 52.38 51.34 51.87 51.25 825,100
Jan 10, 2024 51.98 52.46 51.92 52.35 51.72 1,002,400
Jan 9, 2024 52.84 52.84 51.86 52.39 51.76 917,600
Jan 8, 2024 52.41 53.49 51.84 53.27 52.63 833,200
Jan 5, 2024 52.09 53.42 51.69 52.62 51.99 1,286,200
Jan 4, 2024 52.88 53.46 52.24 52.27 51.64 938,600
Jan 3, 2024 53.74 53.93 52.45 52.93 52.29 775,700
Jan 2, 2024 53.64 55.18 53.55 54.27 53.62 779,300
Dec 29, 2023 54.35 54.54 53.82 53.95 53.30 766,200
Dec 28, 2023 54.86 55.17 54.06 54.43 53.78 449,400
Dec 27, 2023 55.25 55.52 54.89 55.05 54.39 1,041,400
Dec 26, 2023 54.00 55.54 53.99 55.15 54.49 755,500

Related Tickers

HUN Huntsman Corporation
18.12
-0.06%
 
CE Celanese Corporation
68.40
-1.16%
 
TROX Tronox Holdings plc
10.37
+0.78%
 
MEOH Methanex Corporation
48.43
+2.37%
 
DOW Dow Inc.
40.09
+0.30%
 
WLKP Westlake Chemical Partners LP
23.14
+0.26%
 
RYAM Rayonier Advanced Materials Inc.
7.48
+0.67%
 
GPRE Green Plains Inc.
9.21
+0.88%
 
LXU LSB Industries, Inc.
7.72
+0.78%
 
VHI Valhi, Inc.
22.03
+1.33%