$22.18 +0.21 (%) Olin Corp - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OLN historical data

Date Open High Low Close Volume
12/18/201422.3422.4921.9722.18811,080
12/17/201421.2822.0021.2821.97953,386
12/16/201421.2021.9120.4321.221,208,796
12/15/201422.4322.4321.8622.011,293,516
12/12/201423.0223.1522.0522.181,592,083
12/11/201424.1624.2723.2723.451,555,356
12/10/201425.1425.2024.5424.59798,868
12/9/201424.8025.1924.5525.19953,674
12/8/201425.1825.2824.9225.12544,324
12/5/201425.3025.6525.2725.29582,406
12/4/201425.6125.7525.1725.28600,476
12/3/201425.0825.8125.0425.70517,362
12/2/201425.0925.2524.8325.11903,629
12/1/201425.1325.2724.9525.03740,486
11/28/201425.2125.5325.0925.16557,578
11/26/201425.4825.6625.3325.40430,684
11/25/201425.7225.8025.3925.42576,985
11/24/201425.6925.8625.5125.73447,578
11/21/201425.6125.9725.5325.65600,887
11/20/201425.0025.3324.9325.31477,768
11/19/201425.3125.3124.9525.11501,178
11/18/201425.3025.6925.2725.32494,258
11/17/201425.2325.4125.1125.29541,077
11/14/201425.3025.5625.1925.24746,677
11/13/201425.5325.5725.0725.29545,398
11/12/201424.8125.4824.7625.46617,066
11/11/201425.2425.4024.7724.94770,431
11/10/201425.2025.3625.0825.21410,169
11/7/201425.0325.2125.0325.201,007,966
11/6/201424.9025.2324.7825.04727,662
11/5/201424.7325.1624.6025.14714,428
11/4/201424.2224.6024.2024.55593,356
11/3/201424.2624.8624.2124.35755,137
10/31/201424.4524.5224.0724.241,018,675
10/30/201423.4924.1723.4924.08847,196
10/29/201424.7024.7123.5223.67911,342
10/28/201423.5724.6723.5724.601,003,915
10/27/201423.1123.6822.8623.601,103,748
10/24/201423.2524.1723.1223.281,860,036
10/23/201425.2425.3024.8424.90699,023
10/22/201425.6325.7225.0625.09335,836
10/21/201425.0025.5224.9025.51453,550
10/20/201424.1624.8424.1624.83398,725
10/17/201424.4224.5024.0924.23335,850
10/16/201423.8124.2023.4324.111,206,087
10/15/201423.5924.4723.3824.27854,607
10/14/201423.8624.4023.7524.07657,041
10/13/201423.8824.1423.6123.70564,807
10/10/201424.0824.3123.7723.89504,745
10/9/201425.0025.0924.0724.08672,709
10/8/201424.7525.1524.5125.15744,494
10/7/201425.0125.1824.7424.77493,179
10/6/201425.0325.2724.8825.19517,282
10/3/201425.1325.1424.9024.93452,120
10/2/201424.9125.1324.4624.92807,251
10/1/201425.2425.2924.7324.97955,254
9/30/201425.8725.8825.2525.25723,725
9/29/201425.5325.8925.5025.79376,821
9/26/201425.6925.8025.5325.79330,058
9/25/201425.8825.8825.5125.67612,780
9/24/201425.9026.0125.7325.94622,034
9/23/201426.1026.2225.8625.90893,447
9/22/201425.9526.2425.8826.141,292,593
9/19/201426.3926.4925.8526.091,332,527
9/18/201426.5526.5526.3026.31491,068
9/17/201426.5326.6426.3026.44598,801
9/16/201426.6726.9526.3526.46765,557
9/15/201426.8926.9126.6326.68558,521
9/12/201427.2027.2826.6426.91555,432
9/11/201426.6827.3726.5627.211,013,793
9/10/201426.8826.9126.5126.88374,104
9/9/201427.1627.2126.8026.80493,961
9/8/201427.5227.6727.1427.21497,658
9/5/201427.6227.7827.5027.55482,635
9/4/201427.7528.0827.6527.68614,929
9/3/201427.6827.8427.6527.75968,256
9/2/201427.3327.8427.2927.51892,943
8/29/201427.1927.3726.9427.29760,930
8/28/201426.8927.2226.7827.19492,661
8/27/201427.5327.5426.9227.021,119,366
8/26/201427.6227.7427.2727.48688,697
8/25/201427.7327.9027.5027.58673,207
8/22/201427.4627.7727.3827.66636,267
8/21/201427.3227.5627.2427.45465,935
8/20/201427.1127.4527.0327.35566,515
8/19/201427.0427.2126.9827.18503,473
8/18/201427.0027.1226.8827.02598,883
8/15/201426.9427.0126.5026.85916,625
8/14/201426.2026.7726.1126.72640,390
8/13/201425.7626.1725.5726.13741,296
8/12/201426.1126.1325.2325.661,642,672
8/11/201426.4726.4926.1226.23548,723
8/8/201425.9426.2725.8626.27374,992
8/7/201426.3826.4125.9525.98356,448
8/6/201426.2826.6526.2026.55490,293
8/5/201426.5626.7526.2926.49509,876
8/4/201426.5826.7326.1426.68676,534
8/1/201426.4326.6526.1526.481,171,962
7/31/201426.8427.0426.2826.571,111,005
7/30/201427.0327.2226.7527.171,211,054
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center