Olin Corporation Historical Stock Prices

OLN 
$29.34
*  
0.06
0.2%
Get OLN Alerts
*Delayed - data as of May 28, 2015 12:32 ET  -  Find a broker to begin trading OLN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    OLN Real Time
 
 
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 27-MAY-2014 TO 27-MAY-2015

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.
12:32  29.38  29.40  29.08  29.34 181,972
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
02/09/2015 26.52 27.37 26.3701 27.36 1,929,963
02/06/2015 25.85 26.47 25.33 26.21 1,384,593
02/05/2015 25.12 26.18 24.93 25.84 1,094,770
02/04/2015 25.23 25.57 24.89 24.95 672,298
02/03/2015 25.4 25.52 24.94 25.43 888,875
02/02/2015 25.2 25.57 24.77 25.28 747,546
01/30/2015 24.9 25.485 24.9 25.07 680,776
01/29/2015 24.96 25.18 24.73 25.18 697,232
01/28/2015 25.56 25.57 24.83 24.87 738,368
01/27/2015 25.03 25.48 24.93 25.39 673,378
01/26/2015 25.13 25.56 24.94 25.43 545,207
01/23/2015 25.28 25.33 24.82 25.2 696,893
01/22/2015 24.89 25.39 24.54 25.39 940,875
01/21/2015 23.75 24.84 23.58 24.77 1,306,173
01/20/2015 23.79 23.92 23.27 23.78 768,347
01/16/2015 22.79 23.68 22.7 23.65 839,949
01/15/2015 23.29 23.55 22.87 22.88 475,177
01/14/2015 22.67 23.23 22.54 23.17 735,186
01/13/2015 23.23 23.93 22.75 23.04 1,066,935
01/12/2015 22.42 22.95 22.27 22.87 708,918
01/09/2015 22.67 22.69 22.14 22.31 459,768
01/08/2015 22.52 22.82 22.34 22.67 528,535
01/07/2015 22.36 22.38 22.1 22.24 553,850
01/06/2015 22.47 22.66 22 22.15 966,208
01/05/2015 22.87 22.87 22.3 22.45 573,622
01/02/2015 22.97 23.1 22.54 23 515,577
12/31/2014 23.27 23.3499 22.73 22.77 557,132
12/30/2014 23.33 23.54 23.22 23.23 496,109
12/29/2014 23.22 23.46 23.14 23.27 454,710
12/26/2014 22.91 23.246 22.83 23.09 289,029
12/24/2014 22.75 22.89 22.57 22.77 270,827
12/23/2014 22.68 22.93 22.51 22.67 528,230
12/22/2014 22.31 22.59 22.25 22.54 631,248
12/19/2014 22.13 22.56 22.11 22.26 1,233,513
12/18/2014 22.34 22.49 21.97 22.18 807,858
12/17/2014 21.28 22 21.28 21.97 953,386
12/16/2014 21.2 21.91 20.43 21.22 1,207,996
12/15/2014 22.43 22.43 21.86 22.01 1,293,516
12/12/2014 23.02 23.15 22.05 22.18 1,592,083
12/11/2014 24.16 24.27 23.27 23.45 1,555,356
12/10/2014 25.14 25.2 24.54 24.59 798,868
12/09/2014 24.8 25.19 24.55 25.19 953,674
12/08/2014 25.18 25.28 24.92 25.12 544,324
12/05/2014 25.3 25.65 25.27 25.29 582,406
12/04/2014 25.61 25.75 25.17 25.28 600,476
12/03/2014 25.08 25.81 25.04 25.7 517,362
12/02/2014 25.09 25.25 24.83 25.11 903,629
12/01/2014 25.13 25.27 24.95 25.03 740,486
11/28/2014 25.21 25.525 25.09 25.16 557,578
11/26/2014 25.48 25.66 25.33 25.4 430,684
11/25/2014 25.72 25.8 25.39 25.42 576,985
11/24/2014 25.69 25.855 25.51 25.73 447,578
11/21/2014 25.61 25.97 25.53 25.65 600,887
11/20/2014 25 25.33 24.93 25.31 477,768
11/19/2014 25.31 25.31 24.95 25.11 501,078
11/18/2014 25.3 25.69 25.27 25.32 494,258
11/17/2014 25.23 25.411 25.11 25.29 541,077
11/14/2014 25.3 25.5636 25.19 25.24 746,677
11/13/2014 25.53 25.57 25.074 25.29 545,398
11/12/2014 24.81 25.48 24.76 25.46 617,066
11/11/2014 25.24 25.4 24.773 24.94 770,431
11/10/2014 25.2 25.36 25.08 25.21 410,169
11/07/2014 25.03 25.21 25.03 25.2 1,007,966
11/06/2014 24.9 25.225 24.78 25.04 727,662
11/05/2014 24.73 25.16 24.6 25.14 714,428
11/04/2014 24.22 24.6 24.2025 24.55 593,356
11/03/2014 24.26 24.855 24.21 24.35 755,137
10/31/2014 24.45 24.52 24.065 24.24 1,018,675
10/30/2014 23.49 24.17 23.49 24.08 847,196
10/29/2014 24.7 24.71 23.52 23.67 911,342
10/28/2014 23.57 24.67 23.57 24.6 1,003,915
10/27/2014 23.11 23.675 22.86 23.6 1,103,748
10/24/2014 23.25 24.17 23.115 23.28 1,860,036
10/23/2014 25.24 25.3 24.84 24.9 697,513
10/22/2014 25.63 25.72 25.06 25.09 335,836
10/21/2014 25 25.52 24.9 25.51 453,550
10/20/2014 24.16 24.84 24.16 24.83 398,725
10/17/2014 24.42 24.5 24.09 24.23 335,850
10/16/2014 23.81 24.2 23.433 24.11 1,206,087
10/15/2014 23.59 24.47 23.38 24.27 854,607
10/14/2014 23.86 24.4 23.75 24.07 657,041
10/13/2014 23.88 24.14 23.61 23.7 564,807
10/10/2014 24.08 24.31 23.77 23.89 504,745
10/09/2014 25 25.09 24.07 24.08 672,709
10/08/2014 24.75 25.15 24.51 25.15 744,494
10/07/2014 25.01 25.18 24.74 24.77 493,179
10/06/2014 25.03 25.27 24.88 25.19 517,282
10/03/2014 25.13 25.14 24.9 24.93 452,120
10/02/2014 24.91 25.13 24.46 24.92 807,251
10/01/2014 25.24 25.29 24.73 24.97 955,254
09/30/2014 25.87 25.88 25.25 25.25 723,725
09/29/2014 25.53 25.89 25.5 25.79 376,821
09/26/2014 25.69 25.8 25.53 25.79 330,058
09/25/2014 25.88 25.88 25.51 25.67 612,780
09/24/2014 25.9 26.0136 25.73 25.94 622,034
09/23/2014 26.1 26.22 25.86 25.9 893,447
09/22/2014 25.95 26.24 25.88 26.14 1,292,593
09/19/2014 26.39 26.49 25.85 26.09 1,325,644
09/18/2014 26.55 26.55 26.3 26.31 491,068
09/17/2014 26.53 26.64 26.3 26.44 591,187
09/16/2014 26.67 26.95 26.35 26.46 765,557
09/15/2014 26.89 26.91 26.63 26.68 558,521
09/12/2014 27.2 27.28 26.64 26.91 555,432
09/11/2014 26.68 27.37 26.56 27.21 1,013,793
09/10/2014 26.88 26.91 26.51 26.88 374,104
09/09/2014 27.16 27.21 26.8 26.8 493,961
09/08/2014 27.52 27.67 27.135 27.21 497,658
09/05/2014 27.62 27.78 27.5 27.55 482,635
09/04/2014 27.75 28.08 27.65 27.68 614,929
09/03/2014 27.68 27.84 27.65 27.75 968,256
09/02/2014 27.33 27.84 27.29 27.51 892,943
08/29/2014 27.19 27.37 26.94 27.29 760,930
08/28/2014 26.89 27.22 26.78 27.19 492,661
08/27/2014 27.53 27.54 26.92 27.02 1,119,366
08/26/2014 27.62 27.74 27.27 27.48 688,697
08/25/2014 27.73 27.895 27.5 27.58 673,207
08/22/2014 27.46 27.77 27.38 27.66 636,267
08/21/2014 27.32 27.56 27.24 27.45 465,935
08/20/2014 27.11 27.45 27.03 27.35 566,515
08/19/2014 27.04 27.21 26.98 27.18 503,473
08/18/2014 27 27.12 26.88 27.02 598,883
08/15/2014 26.94 27.01 26.5 26.85 916,625
08/14/2014 26.2 26.768 26.11 26.72 640,390
08/13/2014 25.76 26.17 25.565 26.13 741,296
08/12/2014 26.11 26.1325 25.23 25.66 1,642,672
08/11/2014 26.47 26.49 26.12 26.23 548,723
08/08/2014 25.94 26.27 25.86 26.27 374,992
08/07/2014 26.38 26.41 25.945 25.98 356,448
08/06/2014 26.28 26.65 26.2 26.55 490,293
08/05/2014 26.56 26.75 26.29 26.49 509,876
08/04/2014 26.58 26.73 26.14 26.68 676,534
08/01/2014 26.43 26.65 26.15 26.48 1,171,962
07/31/2014 26.84 27.04 26.2793 26.57 1,111,005
07/30/2014 27.03 27.22 26.746 27.17 1,211,054
07/29/2014 26.34 27.015 26.15 26.84 1,412,591
07/28/2014 26.1 26.33 25.96 26.3 1,137,623
07/25/2014 26 26.56 25.44 26.15 2,582,713
07/24/2014 26.57 27.09 26.48 26.76 1,040,302
07/23/2014 26.77 26.79 26.4 26.55 409,881
07/22/2014 26.42 26.84 26.4 26.79 563,292
07/21/2014 26.38 26.48 26.06 26.4 436,136
07/18/2014 25.8 26.66 25.8 26.47 720,056
07/17/2014 25.8 25.94 25.61 25.61 453,384
07/16/2014 26.23 26.35 25.73 25.9 633,321
07/15/2014 26.32 26.42 26.11 26.2 384,578
07/14/2014 26.38 26.39 26.12 26.26 472,972
07/11/2014 25.94 26.28 25.9 26.13 327,322
07/10/2014 25.94 26.1399 25.71 25.97 497,029
07/09/2014 26.45 26.55 26.2 26.26 348,533
07/08/2014 26.39 26.81 26.33 26.42 738,855
07/07/2014 26.94 26.98 26.35 26.48 470,418
07/03/2014 26.96 27.04 26.9 26.98 147,996
07/02/2014 27.21 27.45 26.77 26.83 498,410
07/01/2014 27.03 27.48 26.91 27.34 952,518
06/30/2014 26.81 27.08 26.72 26.92 811,605
06/27/2014 26.62 26.84 26.54 26.81 1,928,438
06/26/2014 26.91 26.9725 26.58 26.82 489,185
06/25/2014 26.63 26.97 26.54 26.96 783,575
06/24/2014 27.42 27.42 26.51 26.51 1,139,581
06/23/2014 27.76 27.8 27.44 27.46 363,534
06/20/2014 28.05 28.07 27.61 27.72 850,397
06/19/2014 27.98 28.05 27.9029 27.95 355,418
06/18/2014 27.9 28.03 27.48 27.97 465,333
06/17/2014 27.8 28.2 27.73 27.92 739,136
06/16/2014 27.76 28.02 27.65 27.86 562,213
06/13/2014 27.65 27.89 27.5 27.85 518,924
06/12/2014 27.77 28.02 27.56 27.62 835,259
06/11/2014 27.85 28.01 27.62 27.84 593,917
06/10/2014 27.8 28.11 27.68 28 578,131
06/09/2014 27.68 28 27.57 27.93 747,514
06/06/2014 27.45 27.76 27.31 27.74 1,371,282
06/05/2014 27.26 27.53 26.99 27.31 596,341
06/04/2014 27.22 27.401 27.1 27.27 848,284
06/03/2014 26.98 27.34 26.97 27.23 1,276,872
06/02/2014 27.23 27.41 26.99 27.03 659,640
05/30/2014 27.17 27.43 27.1 27.25 896,447
05/29/2014 27.01 27.08 26.81 27.04 697,625
05/28/2014 26.95 27.18 26.87 26.87 796,823
05/27/2014 26.82 27.11 26.8 27.02 1,074,855
*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?