Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Olin Corp (OLN.SG)

Compare
19.28
-2.56
(-11.74%)
At close: April 4 at 2:03:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202519.7519.7519.2819.2819.28-
Apr 3, 202521.8421.8421.8421.8421.84-
Apr 2, 202521.9122.6921.9122.6922.69-
Apr 1, 202522.2522.2521.7021.8321.83-
Mar 31, 202522.5322.5322.2522.3622.36510
Mar 28, 202523.2623.2623.2623.2623.26-
Mar 27, 202522.4522.4522.4522.4522.45-
Mar 26, 202522.7922.7922.7922.7922.79-
Mar 25, 202523.3423.3423.3423.3423.34-
Mar 24, 202523.1123.1123.1123.1123.11-
Mar 21, 202522.7522.7522.7522.7522.75-
Mar 20, 202523.3323.3323.3323.3323.33-
Mar 19, 202522.8522.8522.8522.8522.85-
Mar 18, 202522.6722.6722.5922.6322.63-
Mar 17, 202522.4422.8122.4422.8122.8120
Mar 14, 202521.8922.5021.8922.5022.50-
Mar 13, 202521.3421.5921.3421.5921.59-
Mar 12, 202522.5322.5321.5521.5621.56-
Mar 11, 202522.0822.4521.8622.4522.45-
Mar 10, 202522.2922.4822.1322.1722.17-
Mar 7, 202522.9022.9022.9022.9022.90-
Mar 6, 2025 0.18 Dividend
Mar 6, 202522.9123.0322.7822.9022.90-
Mar 5, 202522.0823.1722.0823.1722.97-
Mar 4, 202522.6322.6322.1822.1821.99-
Mar 3, 202524.0524.0522.7622.7622.57-
Feb 28, 202523.9523.9523.9523.9523.75-
Feb 27, 202524.5124.5124.1924.1923.99-
Feb 26, 202525.2525.3224.5724.5724.3650
Feb 25, 202525.2025.4425.2025.4425.23-
Feb 24, 202525.4925.5025.4925.5025.28-
Feb 21, 202526.1226.1525.6925.6925.47-
Feb 20, 202526.2426.2426.0626.1025.87-
Feb 19, 202526.8926.8926.5226.5226.30-
Feb 18, 202526.3827.0926.3827.0626.83-
Feb 17, 202526.2426.3526.2426.3526.12-
Feb 14, 202526.5326.6326.5326.6326.40-
Feb 13, 202526.5826.7826.4726.5926.36-
Feb 12, 202527.4127.4127.0127.0126.78-
Feb 11, 202527.1427.5127.1427.5127.28-
Feb 10, 202527.2227.6127.2227.2527.01-
Feb 7, 202527.1627.1826.8927.1826.95-
Feb 6, 202525.5125.5125.5125.5125.29-
Feb 5, 202526.4126.4125.5025.5025.28-
Feb 4, 202526.7526.9726.2926.7226.48-
Feb 3, 202527.8727.8727.0427.0826.85-
Jan 31, 202528.1028.1027.8927.8927.65-
Jan 30, 202531.0631.0630.8130.8130.54-
Jan 29, 202530.8131.0630.8131.0630.79-
Jan 28, 202531.3331.9331.3331.3331.06-
Jan 27, 202530.6931.6430.6931.6431.37-
Jan 24, 202531.5931.7031.3731.3731.10-
Jan 23, 202531.7632.3431.7632.1131.83-
Jan 22, 202532.6632.9132.3332.4332.15-
Jan 21, 202532.4932.9232.4932.9232.64-
Jan 20, 202532.3532.4632.3532.3832.10-
Jan 17, 202532.1432.4332.1432.4332.15-
Jan 16, 202532.2632.3332.2632.3332.06-
Jan 15, 202531.3832.5731.3832.5732.29-
Jan 14, 202530.5131.7030.5131.5931.32-
Jan 13, 202529.9530.9829.9530.9330.67-
Jan 10, 202530.7130.7130.3930.3930.13-
Jan 9, 202530.4130.4130.4130.4130.14-
Jan 8, 202530.7030.7030.7030.7030.44-
Jan 7, 202530.9631.1630.9631.1630.89-
Jan 6, 202531.0131.0131.0131.0130.75-
Jan 3, 202532.2132.2131.3731.3731.10-
Jan 2, 202532.2432.8232.2432.8232.54-
Dec 30, 202431.8431.8431.8431.8431.57-
Dec 27, 202431.7631.7631.7631.7631.49-
Dec 23, 202431.6931.8331.6931.8331.56-
Dec 20, 202431.7531.7531.7531.7531.48-
Dec 19, 202432.4032.4032.2632.2631.9816
Dec 18, 202433.3233.3233.3233.3233.03-
Dec 17, 202433.1233.6533.1233.6533.35-
Dec 16, 202434.9934.9933.6733.6733.38-
Dec 13, 202436.0136.0135.2035.2034.90-
Dec 12, 202436.0136.6936.0136.6036.2880
Dec 11, 202436.5636.5636.0436.1535.84-
Dec 10, 202439.3539.3539.3539.3539.02-
Dec 9, 202438.5139.4338.5139.4339.0997
Dec 6, 202438.1938.1938.1938.1937.86-
Dec 5, 202439.2339.2338.7938.7938.46-
Dec 4, 202439.8340.0639.5439.5439.20-
Dec 3, 202440.7840.7840.1540.1539.81-
Dec 2, 202440.3241.2540.3241.2540.89-
Nov 29, 202440.0140.0140.0140.0139.67-
Nov 28, 202439.9240.0939.9240.0939.74-
Nov 27, 202439.7940.3538.5040.3540.00-
Nov 26, 202441.0141.0139.9840.0239.67-
Nov 25, 202440.5640.5640.5640.5640.21-
Nov 22, 202439.5640.9439.5640.8940.54-
Nov 21, 202438.1239.9438.1239.9439.60-
Nov 20, 202438.1638.5338.1638.5338.19-
Nov 19, 202438.5838.5838.5838.5838.24-
Nov 18, 202438.6938.6938.6938.6938.36-
Nov 15, 202438.8839.1638.7839.1638.82-
Nov 14, 2024 0.18 Dividend
Nov 14, 202439.8139.8139.1739.5139.17-
Nov 13, 202439.8240.6139.8240.2639.71-
Nov 12, 202440.8540.8540.5640.5640.02-
Nov 11, 202440.7641.6540.7641.4140.85-
Nov 8, 202439.4039.7439.1539.1538.62-
Nov 7, 202440.0540.0539.8539.8839.33-
Nov 6, 202438.3540.1838.3540.1839.64-
Nov 5, 202438.0638.0637.9638.0637.55-
Nov 4, 202436.9538.5436.9538.5438.02-
Nov 1, 202437.3838.0137.3837.8137.30-
Oct 31, 202437.3837.8837.3837.8837.36-
Oct 30, 202437.3937.6237.3937.6237.11-
Oct 29, 202438.1738.4336.9736.9736.47-
Oct 28, 202437.9638.8537.9638.5338.01-
Oct 25, 202437.1638.1337.1638.1337.62-
Oct 24, 202441.1141.7441.1141.7441.17-
Oct 23, 202441.6041.6741.6041.6741.10-
Oct 22, 202441.5642.2641.5642.2641.68-
Oct 21, 202442.6242.6242.2242.2241.64-
Oct 18, 202443.0643.4743.0643.1542.57-
Oct 17, 202442.7443.7342.7443.5342.93-
Oct 16, 202442.0143.4842.0143.1942.61-
Oct 15, 202443.0443.1243.0443.1242.54-
Oct 14, 202442.7342.7342.7342.7342.15-
Oct 11, 202442.4343.3542.4343.2942.71-
Oct 10, 202442.1543.1042.1542.8342.25-
Oct 9, 202441.5442.9741.5442.5141.94-
Oct 8, 202443.0143.0141.9442.0641.49-
Oct 7, 202443.0643.4943.0643.4942.91-
Oct 4, 202442.0643.5642.0643.4142.82-
Oct 3, 202441.9542.3341.9542.3341.76-
Oct 2, 202442.2842.8142.2842.8142.23-
Oct 1, 202442.3942.9442.3942.9442.36-
Sep 30, 202443.1743.1742.8542.8542.27-
Sep 27, 202442.8843.6042.8843.6043.01-
Sep 26, 202440.2440.2440.2440.2439.69-
Sep 25, 202440.3540.5640.3540.5640.01-
Sep 24, 202439.4541.2439.4541.2140.65-
Sep 23, 202438.9739.9438.9739.9439.40-
Sep 20, 202439.6139.6139.1339.5639.03-
Sep 19, 202438.3540.0438.3540.0439.50-
Sep 18, 202438.6038.7538.6038.7538.22-
Sep 17, 202438.1339.2638.1339.0338.51-
Sep 16, 202438.1238.6238.1238.6238.09-
Sep 13, 202437.1738.6237.1738.4937.97-
Sep 12, 202436.5837.5636.5837.5637.05-
Sep 11, 202435.8536.8535.8536.8536.35-
Sep 10, 202436.8336.9436.7836.7836.28100
Sep 9, 202437.0937.6437.0937.6437.13-
Sep 6, 202437.4837.6337.3937.4036.90-
Sep 5, 202437.9037.9737.8537.8537.33-
Sep 4, 202437.4038.3137.4038.3137.80-
Sep 3, 202438.8638.8638.0438.0437.52-
Sep 2, 202438.9239.0138.8739.0138.48-
Aug 30, 202438.7838.7838.7838.7838.25-
Aug 29, 202439.1239.4738.3139.1738.63-
Aug 28, 202439.1239.2138.7838.7838.25-
Aug 27, 202439.1539.4439.1539.4438.91-
Aug 26, 202439.1740.3539.1739.8839.33-
Aug 23, 202437.9539.4037.9539.4038.86-
Aug 22, 202438.3838.6938.3838.6938.17-
Aug 21, 202437.9238.9037.9238.7138.18-
Aug 20, 202438.3438.3438.3438.3437.82-
Aug 19, 202437.9438.7237.9438.6538.12-
Aug 16, 202437.7937.7937.7937.7937.28-
Aug 15, 202436.5238.1536.5238.0837.57-
Aug 14, 202436.9336.9336.6736.8836.38-
Aug 13, 202436.5437.2436.5437.2436.74-
Aug 12, 202436.6937.0736.6937.0736.57-
Aug 9, 202437.0237.2337.0237.2336.73-
Aug 8, 2024 0.18 Dividend
Aug 8, 202436.7136.7136.7136.7136.21-
Aug 7, 202437.7638.2137.5037.5036.79-
Aug 6, 202437.6538.6337.5638.6337.9053
Aug 5, 202438.2438.2437.7437.7437.03-
Aug 2, 202440.2840.2939.4739.4738.72-
Aug 1, 202441.7442.1241.3441.3440.56-
Jul 31, 202441.5942.5841.5942.4441.65-
Jul 30, 202440.6041.9440.6041.9441.15-
Jul 29, 202440.7641.7840.7641.3940.6150
Jul 26, 202439.6740.7839.6740.7840.01-
Jul 25, 202442.9844.2442.9644.2443.41-
Jul 24, 202443.5444.0143.5444.0143.18-
Jul 23, 202443.5844.3543.5844.3543.52-
Jul 22, 202443.5343.7543.5343.6742.84-
Jul 19, 202444.8544.8544.8544.8544.0020
Jul 18, 202445.2745.4445.2745.4444.59-
Jul 17, 202444.7446.0244.7445.7844.92-
Jul 16, 202443.8345.6543.8345.6544.80-
Jul 15, 202443.6544.4943.6544.4943.65-
Jul 12, 202443.1943.9843.1943.9843.15-
Jul 11, 202442.2243.8942.2243.7342.91-
Jul 10, 202441.4442.5541.4442.5541.75-
Jul 9, 202441.9141.9141.9141.9141.12-
Jul 8, 202441.5342.4441.5342.4441.64-
Jul 5, 202443.0143.0142.4942.4941.70-
Jul 4, 202442.5642.5642.5642.5641.75-
Jul 3, 202442.3343.5142.3343.5142.69-
Jul 2, 202442.6942.6942.6942.6941.89-
Jul 1, 202443.2443.3243.2143.3042.49-
Jun 28, 202443.8544.5643.8544.5143.68-
Jun 27, 202444.2644.8844.2644.8844.04-
Jun 26, 202443.8344.0443.8344.0443.21-
Jun 25, 202445.3345.5045.3345.5044.64-
Jun 24, 202445.1645.2845.1645.2844.43-
Jun 21, 202445.2646.5945.2645.6544.7910
Jun 20, 202445.7846.1445.7846.0645.19-
Jun 19, 202445.3745.6645.3745.6644.80-
Jun 18, 202445.7245.7245.7245.7244.85-
Jun 17, 202446.0146.0145.8145.8144.95-
Jun 14, 202447.1447.1447.1447.1446.25-
Jun 13, 202446.5247.7846.5247.7846.89-
Jun 12, 202446.4746.5146.4746.5145.63-
Jun 11, 202445.8846.4945.8846.4945.62-
Jun 10, 202445.8546.5845.8546.5845.70-
Jun 7, 202445.4746.1345.4746.0445.17-
Jun 6, 202446.2146.2145.9246.1045.24-
Jun 5, 202446.2146.3346.2146.2145.34-
Jun 4, 202446.7846.8546.7846.8545.97-
Jun 3, 202448.9349.0548.9349.0548.13-
May 31, 202448.5148.9948.4848.9948.07-
May 30, 202447.2847.2847.2847.2846.40-
May 29, 202448.6348.6347.9747.9747.07-
May 28, 202449.8149.8149.3149.3148.39-
May 27, 202449.4049.9449.4049.9449.00-
May 24, 202449.0650.1049.0650.1049.16-
May 23, 202449.5849.9849.5849.7448.80-
May 22, 202450.6750.9550.4950.4949.54-
May 21, 202451.3351.8651.3351.3750.40-
May 20, 202450.9450.9450.9450.9449.98-
May 17, 202451.1851.5451.1851.5450.57-
May 16, 202451.3051.8951.3051.8850.90-
May 15, 202451.4751.9151.4751.8450.86-
May 14, 202450.8551.9850.8551.9851.00-
May 13, 202450.6351.6350.6351.3950.42-
May 10, 202451.3151.3151.3151.3150.34-
May 9, 202450.7550.7550.7550.7549.79-
May 8, 2024 0.18 Dividend
May 8, 202451.2151.6151.2151.3650.39-
May 7, 202450.0450.0450.0450.0448.90-
May 6, 202449.1550.4549.1550.4549.30-
May 3, 202449.2150.3249.2150.1749.03-
May 2, 202447.8548.7347.8548.7347.62-
Apr 30, 202449.2449.6548.7848.7847.68-
Apr 29, 202449.2650.1049.2649.7148.57-
Apr 26, 202448.6348.9248.6348.9247.81-
Apr 25, 202448.7248.8348.5748.5747.47-
Apr 24, 202449.5149.8749.2149.2148.09-
Apr 23, 202449.8050.2549.8050.0548.91-
Apr 22, 202449.6549.6549.6549.6548.52-
Apr 19, 202449.5149.9749.5149.9748.84-
Apr 18, 202449.5150.0249.5149.8848.74-
Apr 17, 202449.6950.4449.6950.0148.87-
Apr 16, 202450.4750.4749.9350.4549.30-
Apr 15, 202450.5451.2750.3350.3349.19-
Apr 12, 202451.6651.6651.6651.6650.49-
Apr 11, 202451.7352.5651.7352.3251.13-
Apr 10, 202453.3153.3152.2852.2851.09-
Apr 9, 202452.9553.8652.9553.8652.64-
Apr 8, 202453.3253.8853.3253.8852.65-
Apr 5, 202453.5853.5853.5853.5852.36-
Apr 4, 202454.5754.6954.5754.6953.4580

Related Tickers

ND5.SG Nitto Denko Corp
15.40
-3.75%
 
SSF.SG Sensient Technologies Corp
67.50
0.00%
 
TBT.SG Tokuyama Corp
15.10
-6.21%
 
PLQ.MU Element Solutions Inc
18.30
-10.29%
 
CSUA.SG Corbion NV
19.43
+1.04%
 
TBT.MU Tokuyama Corp
15.60
-6.02%
 
PLQ.SG Element Solutions Inc
16.50
-9.34%
 
TBT.DU Tokuyama Corp
14.20
-11.25%
 
SSF.F Sensient Technologies Corporation
66.50
-0.75%
 
PLQ.DU Element Solutions Inc
17.00
-10.99%