Olin Corp $26.09

down -0.22


19/9/2014 04:00 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
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
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
Trading Center