Olin Corporation Historical Stock Prices

OLN 
$13.07
*  
0.29
2.27%
Get OLN Alerts
*Delayed - data as of Feb. 11, 2016 15:58 ET  -  Find a broker to begin trading OLN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    OLN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 10-FEB-2015 TO 10-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:58  12.65  13.21  12.51  13.07 4,581,751
02/10/2016 13.08 13.1395 12.555 12.78 5,836,041
02/09/2016 12.82 12.96 12.29 12.9 5,804,888
02/08/2016 13.17 13.29 12.57 12.92 6,096,446
02/05/2016 13.72 14.16 13.42 13.5 4,546,911
02/04/2016 14.02 14.33 13.5138 13.8 3,777,285
02/03/2016 15.47 15.47 13.0001 13.7 8,871,091
02/02/2016 16.08 16.18 15.51 15.66 2,985,658
02/01/2016 16.75 16.89 16.095 16.25 3,621,098
01/29/2016 15.5 17.17 15.46 16.94 6,709,380
01/28/2016 14.72 14.956 14.28 14.73 2,277,635
01/27/2016 14.54 14.97 14.4 14.5 1,754,374
01/26/2016 14.26 14.65 14.01 14.54 2,398,130
01/25/2016 14.78 14.88 14.05 14.08 2,489,662
01/22/2016 15.02 15.3699 14.42 14.87 4,147,233
01/21/2016 14.56 15.085 14.4101 14.63 2,384,018
01/20/2016 14.68 14.71 13.65 14.51 4,727,048
01/19/2016 16.01 16.24 14.47 14.91 5,015,437
01/15/2016 15.87 15.96 15.18 15.82 2,809,141
01/14/2016 15.76 16.66 15.29 16.39 3,188,940
01/13/2016 16.3 16.93 15.59 15.71 2,685,279
01/12/2016 16.82 16.86 15.74 16.09 2,856,646
01/11/2016 16.91 16.91 16.15 16.52 2,679,237
01/08/2016 16.59 17.11 16.32 16.83 3,456,541
01/07/2016 17.07 17.23 16.33 16.44 3,550,907
01/06/2016 17.27 17.33 16.735 16.86 2,209,228
01/05/2016 17.7 17.75 17.1587 17.52 2,492,355
01/04/2016 16.89 17.61 16.71 17.58 3,716,648
12/31/2015 17.58 17.6999 17.26 17.26 2,027,270
12/30/2015 18.07 18.29 17.465 17.6 2,456,464
12/29/2015 18.43 18.52 17.99 18.19 2,177,430
12/28/2015 18.42 18.57 18.04 18.46 1,348,542
12/24/2015 18.82 18.98 18.5 18.53 979,427
12/23/2015 18.17 18.86 18.13 18.85 3,065,136
12/22/2015 17.39 18.1 17.37 18.01 1,931,951
12/21/2015 17.46 17.6 17.07 17.32 2,743,528
12/18/2015 17.69 18.12 17.32 17.34 8,459,258
12/17/2015 18.45 18.6 17.71 17.75 2,734,805
12/16/2015 18.28 18.5 17.82 18.41 3,096,036
12/15/2015 18.44 18.63 18.05 18.2 2,591,374
12/14/2015 18.96 19.09 18.1 18.34 3,310,285
12/11/2015 19.84 20.03 18.95 19.06 2,959,460
12/10/2015 20.47 20.65 20.05 20.28 2,307,579
12/09/2015 20.85 21.3142 20.45 20.53 3,159,232
12/08/2015 20.86 21.0535 20.52 20.66 2,265,700
12/07/2015 21.49 21.53 20.78 21.15 2,389,305
12/04/2015 21.36 21.53 21.07 21.5 2,190,704
12/03/2015 21.32 21.69 21.21 21.42 2,242,962
12/02/2015 21.42 21.63 20.99 21.19 1,829,413
12/01/2015 21.84 21.98 21.16 21.5 2,438,937
11/30/2015 21.86 21.99 21.59 21.77 2,115,954
11/27/2015 21.98 22.13 21.8 21.87 939,806
11/25/2015 21.82 22.07 21.66 21.98 1,997,205
11/24/2015 21.29 22 21.07 21.89 2,729,584
11/23/2015 20.98 21.47 20.55 21.34 3,078,107
11/20/2015 20.97 21.3 20.91 21.08 2,104,230
11/19/2015 20.77 21.15 20.55 20.83 2,416,970
11/18/2015 20.48 20.83 20.22 20.72 2,189,405
11/17/2015 20.24 20.88 20.08 20.45 2,666,970
11/16/2015 19.44 20.425 19.44 20.36 2,648,828
11/13/2015 18.95 19.52 18.86 19.3 2,112,917
11/12/2015 19.5 19.77 19.01 19.04 2,605,107
11/11/2015 20.11 20.25 19.67 19.74 2,518,365
11/10/2015 20.22 20.41 19.7175 20.11 2,604,556
11/09/2015 20.36 20.72 19.85 20.33 3,600,297
11/06/2015 19.03 20.37 19.03 20.36 3,984,382
11/05/2015 19.5 19.56 19.03 19.4 2,858,528
11/04/2015 20.01 20.09 19.255 19.41 3,702,465
11/03/2015 19.13 21.2 18.94 19.93 6,523,900
11/02/2015 19.2 19.65 19.04 19.48 3,936,515
10/30/2015 18.9 19.46 18.77 19.18 3,367,930
10/29/2015 18.22 18.8 18.22 18.62 2,071,723
10/28/2015 18.01 18.72 17.87 18.22 4,188,200
10/27/2015 18.77 18.84 17.87 17.96 3,079,080
10/26/2015 19.36 19.45 18.72 18.83 2,315,744
10/23/2015 19.49 19.59 18.96 19.35 4,436,103
10/22/2015 18.82 19.42 18.76 19.41 4,746,925
10/21/2015 18.51 18.73 18.13 18.63 4,173,595
10/20/2015 18.53 18.84 18.43 18.51 3,504,770
10/19/2015 18.63 18.7 18.42 18.57 3,463,064
10/16/2015 18.52 18.8 18.285 18.74 6,897,905
10/15/2015 17.89 18.47 17.65 18.4 8,230,882
10/14/2015 17.51 18.065 17.3801 17.95 7,214,411
10/13/2015 17.32 17.86 17.16 17.55 2,944,944
10/12/2015 18.08 18.19 17.28 17.49 2,823,036
10/09/2015 18.42 18.58 17.35 18.07 6,579,667
10/08/2015 17.62 18.53 17.62 18.37 7,028,976
10/07/2015 17.5 17.81 17.2 17.67 5,494,915
10/06/2015 17.59 18.266 17.43 17.48 12,781,460
10/05/2015 17.8 17.93 16.98 17.49 23,664,340
10/02/2015 16.73 17.48 16.6 17.46 9,098,112
10/01/2015 16.9 17.15 16.61 16.94 5,057,968
09/30/2015 16.29 16.86 16.2 16.81 7,980,274
09/29/2015 15.95 16.15 15.73 16.11 5,423,692
09/28/2015 16.58 16.59 15.78 15.82 4,998,574
09/25/2015 17.31 17.37 16.65 16.76 5,046,973
09/24/2015 17.01 17.2 16.56 17.09 3,743,705
09/23/2015 17.98 18.07 17 17.06 2,850,671
09/22/2015 18.04 18.04 17.53 17.87 2,793,337
09/21/2015 18.1 18.2925 17.87 18.04 3,159,527
09/18/2015 18.14 18.28 17.71 18.05 4,474,826
09/17/2015 19.01 19.01 18.32 18.36 2,971,882
09/16/2015 18.83 18.92 18.51 18.85 3,006,853
09/15/2015 18.94 19.07 18.6 18.83 3,368,347
09/14/2015 19.04 19.26 18.76 18.89 2,974,604
09/11/2015 19.06 19.65 18.92 19.12 2,767,447
09/10/2015 19.46 19.67 19.19 19.24 3,288,259
09/09/2015 20.3 20.46 19.44 19.55 2,278,453
09/08/2015 19.5 19.84 19.23 19.71 2,892,638
09/04/2015 18.67 19.15 18.56 19.04 4,744,369
09/03/2015 18.72 19.24 18.55 18.92 5,828,832
09/02/2015 19.75 19.99 18.21 18.49 7,784,652
09/01/2015 19.68 19.86 19.39 19.65 1,821,108
08/31/2015 19.75 20.35 19.59 19.96 1,361,185
08/28/2015 19.6 20.06 19.52 19.79 882,129
08/27/2015 19.15 19.9 19.15 19.64 1,875,455
08/26/2015 19.2 19.27 18.61 18.8 1,101,540
08/25/2015 20.11 20.13 18.71 18.77 1,486,824
08/24/2015 19 20.08 18.7 19.25 1,410,870
08/21/2015 19.68 20.23 19.56 19.94 1,304,030
08/20/2015 20.19 20.4 19.96 19.96 763,466
08/19/2015 20.67 20.94 20.105 20.33 721,963
08/18/2015 21.3 21.31 20.66 20.72 554,990
08/17/2015 20.9 21.26 20.66 21.21 2,333,131
08/14/2015 20.75 20.97 20.65 20.96 874,752
08/13/2015 20.83 21.16 20.52 20.75 937,919
08/12/2015 21.07 21.26 20.73 20.87 1,121,820
08/11/2015 21.78 21.78 21.18 21.31 1,009,512
08/10/2015 21.88 21.99 21.52 21.96 976,875
08/07/2015 22.55 22.75 21.55 21.6 696,763
08/06/2015 22.96 23.165 22.4 22.53 984,436
08/05/2015 22.7 23.05 22.395 22.5 990,745
08/04/2015 22.48 22.8 22.29 22.47 1,028,686
08/03/2015 23 23 22.23 22.4 1,286,793
07/31/2015 23.03 24 22 22.99 2,709,922
07/30/2015 23.06 23.26 22.85 23.02 965,656
07/29/2015 22.97 23.28 22.67 23.2 1,120,480
07/28/2015 22.42 22.74 22.17 22.74 855,928
07/27/2015 22.66 22.75 22.275 22.38 766,510
07/24/2015 23.33 23.49 22.65 22.73 1,081,947
07/23/2015 23.76 23.86 23.4 23.48 996,750
07/22/2015 23.67 23.795 23.42 23.66 650,866
07/21/2015 23.7 24.02 23.38 23.74 1,758,871
07/20/2015 24.28 24.28 23.49 23.69 2,067,477
07/17/2015 24.49 24.65 24.06 24.2 2,208,764
07/16/2015 25.24 25.24 24.41 24.47 1,397,037
07/15/2015 25.46 25.49 24.95 25.05 1,287,453
07/14/2015 25.36 25.6224 25.36 25.58 705,375
07/13/2015 25.45 25.76 25.37 25.59 710,501
07/10/2015 25.43 25.57 25 25.26 864,771
07/09/2015 25.54 25.69 25.04 25.04 1,033,135
07/08/2015 24.7 25.255 24.565 25.17 1,870,417
07/07/2015 25.51 25.69 24.76 25 2,870,654
07/06/2015 25.4 25.76 25.34 25.59 1,475,011
07/02/2015 26.57 26.6 25.65 25.65 1,578,096
07/01/2015 27.16 27.18 26.27 26.37 1,827,391
06/30/2015 27.13 27.57 26.77 26.95 958,506
06/29/2015 27.5 27.73 26.8 26.83 884,420
06/26/2015 27.88 28.16 27.59 27.76 3,091,929
06/25/2015 27.31 27.86 27.2 27.81 1,564,209
06/24/2015 27.55 27.72 27.11 27.23 868,643
06/23/2015 27.94 28.186 27.41 27.43 1,135,465
06/22/2015 28.05 28.35 27.72 27.85 803,720
06/19/2015 28.3 28.31 27.87 27.91 1,246,494
06/18/2015 28.24 28.49 28.04 28.25 1,402,471
06/17/2015 28.66 29.02 27.8 28.1 1,011,613
06/16/2015 28.55 28.67 28.42 28.54 715,951
06/15/2015 28.1 28.54 27.94 28.46 710,762
06/12/2015 28.51 28.66 28.286 28.51 407,319
06/11/2015 29.04 29.15 28.62 28.73 479,911
06/10/2015 29.01 29.36 28.85 29.05 499,458
06/09/2015 28.62 29.02 28.53 28.71 1,011,225
06/08/2015 28.79 29 28.625 28.66 527,423
06/05/2015 29.03 29.16 28.78 28.99 416,841
06/04/2015 29.33 29.336 28.88 29.06 482,132
06/03/2015 29.06 29.64 29.0204 29.53 772,089
06/02/2015 28.89 29.42 28.762 29 441,716
06/01/2015 29.39 29.52 28.83 28.92 743,962
05/29/2015 29.37 29.47 29.09 29.24 684,207
05/28/2015 29.25 29.47 29.08 29.44 533,550
05/27/2015 29.32 29.36 28.96 29.28 1,254,789
05/26/2015 29.55 29.95 28.685 29.19 1,479,275
05/22/2015 30.48 30.48 29.63 29.7 648,709
05/21/2015 29.95 30.75 29.93 30.44 950,057
05/20/2015 30 30.33 29.75 29.89 1,476,886
05/19/2015 29.17 29.79 28.95 29.79 1,054,743
05/18/2015 28.56 29.31 28.24 29.15 931,155
05/15/2015 29.35 29.35 28.63 28.68 929,356
05/14/2015 28.61 29.4 28.37 29.26 962,199
05/13/2015 28.62 28.62 28.15 28.39 556,791
05/12/2015 28.85 28.85 28.31 28.46 739,365
05/11/2015 29.48 29.58 28.98 29 553,063
05/08/2015 29.87 30.05 29.39 29.55 537,916
05/07/2015 29.32 29.46 28.52 29.41 1,113,150
05/06/2015 29.56 29.94 29.18 29.61 687,330
05/05/2015 30.48 30.82 29.42 29.49 1,105,900
05/04/2015 30.69 31.14 30.44 30.48 915,369
05/01/2015 29.69 30.14 29.55 30.02 805,591
04/30/2015 29.83 30.07 29.48 29.53 1,057,053
04/29/2015 30.57 30.68 29.94 30.02 1,055,775
04/28/2015 29.58 31.15 29.55 30.74 2,291,447
04/27/2015 30.85 30.89 30.26 30.64 786,912
04/24/2015 30.99 31.15 30.76 30.84 604,429
04/23/2015 31.03 31.2 30.8575 30.94 610,226
04/22/2015 31.21 31.35 30.76 31.1 436,919
04/21/2015 31.72 31.85 30.9 31.14 563,868
04/20/2015 31.77 31.95 31.39 31.69 1,482,472
04/17/2015 31.68 31.94 31.46 31.53 532,720
04/16/2015 32.13 32.3 31.83 31.85 443,567
04/15/2015 32.1 32.47 31.82 32.12 765,759
04/14/2015 32.25 32.44 31.86 31.99 919,901
04/13/2015 32.35 32.56 32.1 32.18 741,676
04/10/2015 31.87 32.275 31.68 32.11 921,007
04/09/2015 31.43 31.8 31.25 31.71 1,064,736
04/08/2015 31.75 31.92 31.34 31.39 963,283
04/07/2015 31.72 31.98 31.68 31.78 1,316,183
04/06/2015 31.27 31.85 31.267 31.85 1,560,146
04/02/2015 31.85 32.22 31.23 31.47 1,547,656
04/01/2015 32.2 32.2 31.53 31.99 1,517,448
03/31/2015 32.2 32.5 31.81 32.04 1,814,679
03/30/2015 31.79 32.69 31.53 32.41 3,499,474
03/27/2015 33.96 34.34 30.48 31 9,812,615
03/26/2015 27.05 27.395 26.94 27.19 999,372
03/25/2015 28.07 28.39 27.03 27.06 1,026,569
03/24/2015 28.22 28.3194 27.9001 28.05 734,427
03/23/2015 28.6 28.7 27.87 28.25 1,231,120
03/20/2015 27.79 29.29 27.67 29.25 2,433,817
03/19/2015 28.6 28.78 28.03 28.05 515,077
03/18/2015 28.83 28.99 28.08 28.79 861,352
03/17/2015 28.95 29.16 28.71 29 632,543
03/16/2015 29.08 29.1 28.43 28.97 1,123,356
03/13/2015 29.63 29.9 29.06 29.12 644,899
03/12/2015 29.82 30.09 29.53 29.83 446,589
03/11/2015 29.11 29.63 29.03 29.54 783,559
03/10/2015 30.06 30.31 28.99 29 1,079,524
03/09/2015 30.59 31.1 30.34 30.53 744,401
03/06/2015 30.16 30.97 30.056 30.52 1,558,628
03/05/2015 30.33 30.47 29.61 30.44 935,273
03/04/2015 28.03 30.25 28.03 30.25 2,077,500
03/03/2015 28.37 28.42 28.0575 28.1 351,719
03/02/2015 27.94 28.53 27.87 28.42 437,213
02/27/2015 28.21 28.38 27.895 28.04 729,787
02/26/2015 28.56 28.81 28.15 28.34 533,483
02/25/2015 28.24 28.79 28.2 28.7 503,376
02/24/2015 28.01 28.32 27.86 28.21 616,799
02/23/2015 27.77 27.99 27.49 27.95 511,104
02/20/2015 28 28.16 27.55 27.89 485,780
02/19/2015 26.98 29.02 26.98 28.14 1,952,916
02/18/2015 27 27.335 26.9201 27.21 653,265
02/17/2015 27.21 27.4999 26.91 27.13 668,720
02/13/2015 27.3 27.68 27.14 27.31 772,255
02/12/2015 26.99 27.28 26.98 27.18 452,059
02/11/2015 26.87 27.15 26.612 26.75 753,203
02/10/2015 27.5 27.68 26.77 26.87 1,308,572
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?