Olin Corp $26.84

up +0.54


29/7/2014 04:03 PM  |  NYSE : OLN  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OLN historical data

Date Open High Low Close Volume
7/29/201426.3427.0226.1526.841,412,591
7/28/201426.1026.3325.9626.301,142,843
7/25/201426.0026.5625.4426.152,582,713
7/24/201426.5727.0926.4826.761,046,602
7/23/201426.7726.7926.4026.55409,881
7/22/201426.4226.8426.4026.79563,292
7/21/201426.3826.4826.0626.40436,136
7/18/201425.8026.6625.8026.47720,056
7/17/201425.8025.9425.6125.61453,384
7/16/201426.2326.3525.7325.90633,321
7/15/201426.3226.4226.1126.20384,578
7/14/201426.3826.3926.1226.26472,972
7/11/201425.9426.2825.9026.13327,322
7/10/201425.9426.1425.7125.97497,029
7/9/201426.4526.5526.2026.26348,533
7/8/201426.3926.8126.3326.42738,855
7/7/201426.9426.9826.3526.48470,418
7/3/201426.9627.0426.9026.98147,996
7/2/201427.2127.4526.7726.83498,410
7/1/201427.0327.4826.9127.34952,518
6/30/201426.8127.0826.7226.92811,605
6/27/201426.6226.8426.5426.811,928,438
6/26/201426.9126.9726.5826.82489,185
6/25/201426.6326.9726.5426.96783,575
6/24/201427.4227.4226.5126.511,139,581
6/23/201427.7627.8027.4427.46363,534
6/20/201428.0528.0727.6127.72850,397
6/19/201427.9828.0527.9027.95355,418
6/18/201427.9028.0327.4827.97465,333
6/17/201427.8028.2027.7327.92739,136
6/16/201427.7628.0227.6527.86562,213
6/13/201427.6527.8927.5027.85518,924
6/12/201427.7728.0227.5627.62835,259
6/11/201427.8528.0127.6227.84593,917
6/10/201427.8028.1127.6828.00578,131
6/9/201427.6828.0027.5727.93747,514
6/6/201427.4527.7627.3127.741,371,282
6/5/201427.2627.5326.9927.31596,341
6/4/201427.2227.4027.1027.27848,284
6/3/201426.9827.3426.9727.231,276,872
6/2/201427.2327.4126.9927.03659,640
5/30/201427.1727.4327.1027.25896,447
5/29/201427.0127.0826.8127.04697,625
5/28/201426.9527.1826.8726.87796,823
5/27/201426.8227.1126.8027.021,074,855
5/23/201426.5826.7926.5026.631,785,676
5/22/201426.5726.8126.4226.581,468,225
5/21/201426.9927.1226.5026.56844,879
5/20/201427.1327.2026.5026.811,106,893
5/19/201427.1227.6727.0627.19805,890
5/16/201427.3027.4026.9327.151,215,657
5/15/201427.4527.5927.1627.32631,463
5/14/201427.9828.0127.4627.51540,283
5/13/201428.2428.3628.0028.09677,334
5/12/201428.1728.7028.1528.29666,526
5/9/201427.6428.0627.6328.00341,201
5/8/201428.0628.5727.7427.77753,953
5/7/201427.4328.0127.0028.00796,416
5/6/201427.8527.8927.4327.51505,911
5/5/201427.5927.9127.3727.88516,490
5/2/201427.6528.2427.6127.77553,205
5/1/201428.0628.0827.5027.59743,886
4/30/201427.7128.1727.6428.10501,024
4/29/201427.7428.1427.6927.73824,252
4/28/201427.8128.3327.5727.581,344,752
4/25/201428.2428.4127.0627.751,601,274
4/24/201428.7429.0328.5828.76950,096
4/23/201428.7828.8728.6628.66592,958
4/22/201428.3828.8028.3128.70502,927
4/21/201428.5228.5328.2128.37554,767
4/17/201428.4928.6728.3128.55470,534
4/16/201428.1928.5228.1328.49585,165
4/15/201427.3228.0027.1127.98992,357
4/14/201427.4427.4927.0727.33828,564
4/11/201427.3627.6527.0727.17685,613
4/10/201428.1128.1327.4427.53829,864
4/9/201428.0428.1827.8528.09558,409
4/8/201427.7427.9527.3327.90662,525
4/7/201427.8828.1627.6127.721,160,292
4/4/201428.7829.2828.4328.631,373,551
4/3/201428.4028.7428.3428.70792,570
4/2/201427.8928.3327.8128.32661,456
4/1/201427.6127.9827.5327.87872,631
3/31/201426.9827.6326.8927.61617,574
3/28/201426.8227.2026.7526.80574,322
3/27/201427.1427.1826.7026.86596,725
3/26/201427.7027.7127.1127.12722,114
3/25/201427.3027.5227.1827.52460,203
3/24/201427.3427.5727.1427.18581,871
3/21/201427.4727.7927.2427.271,031,012
3/20/201427.1927.3527.0627.28311,149
3/19/201427.5127.5727.1027.23419,703
3/18/201427.2127.6527.2127.51571,147
3/17/201427.1727.2826.9127.14664,903
3/14/201427.1927.5527.0727.11497,010
3/13/201427.1628.1227.1427.342,043,801
3/12/201427.1827.2126.8727.00805,056
3/11/201427.7227.7427.3327.461,110,784
3/10/201427.7327.9327.5827.72650,185
3/7/201427.4627.8327.3627.801,124,737
Trading Center