Olin Corporation Historical Stock Prices

OLN 
$28.49
*  
0.51
 negative 
1.82%
Get OLN Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  28.24  28.52  28.13  28.49 585,165
04/15/2014 27.32 28 27.11 27.98 992,357
04/14/2014 27.44 27.49 27.07 27.33 828,564
04/11/2014 27.36 27.65 27.07 27.17 685,613
04/10/2014 28.11 28.13 27.44 27.53 829,864
04/09/2014 28.04 28.18 27.85 28.09 558,409
04/08/2014 27.74 27.95 27.33 27.9 662,525
04/07/2014 27.88 28.16 27.61 27.72 1,160,292
04/04/2014 28.78 29.28 28.43 28.63 1,373,551
04/03/2014 28.4 28.74 28.335 28.7 792,570
04/02/2014 27.89 28.33 27.81 28.32 661,456
04/01/2014 27.61 27.98 27.53 27.87 872,631
03/31/2014 26.98 27.63 26.89 27.61 617,574
03/28/2014 26.82 27.1957 26.75 26.8 574,322
03/27/2014 27.14 27.18 26.7 26.86 584,131
03/26/2014 27.7 27.71 27.11 27.12 722,114
03/25/2014 27.3 27.52 27.18 27.52 460,203
03/24/2014 27.34 27.57 27.14 27.18 581,871
03/21/2014 27.47 27.79 27.24 27.27 1,031,012
03/20/2014 27.19 27.35 27.06 27.28 311,149
03/19/2014 27.51 27.5699 27.1 27.23 419,703
03/18/2014 27.21 27.645 27.21 27.51 571,147
03/17/2014 27.17 27.2831 26.91 27.14 664,903
03/14/2014 27.19 27.55 27.07 27.11 497,010
03/13/2014 27.16 28.12 27.14 27.34 2,043,801
03/12/2014 27.18 27.21 26.8701 27 805,056
03/11/2014 27.72 27.74 27.33 27.46 1,110,784
03/10/2014 27.73 27.93 27.58 27.72 650,185
03/07/2014 27.46 27.83 27.36 27.8 1,124,737
03/06/2014 26.84 27.71 26.84 27.33 706,361
03/05/2014 26.82 26.97 26.61 26.81 539,496
03/04/2014 26.52 26.96 26.4 26.87 1,402,216
03/03/2014 26.07 26.4 26.0001 26.22 976,434
02/28/2014 26.15 26.59 26.15 26.19 851,938
02/27/2014 25.9 26.16 25.87 26.16 685,563
02/26/2014 26.07 26.33 25.825 25.91 882,240
02/25/2014 26.06 26.45 25.871 26 875,755
02/24/2014 25.97 26.36 25.97 26 544,796
02/21/2014 26.69 26.76 25.98 25.98 686,632
02/20/2014 25.77 26.58 25.77 26.56 1,095,583
02/19/2014 25.95 26.11 25.75 25.77 1,002,183
02/18/2014 25.96 26.02 25.71 25.96 872,528
02/14/2014 25.58 25.97 25.43 25.89 1,207,332
02/13/2014 25.84 26.12 25.36 25.55 2,158,867
02/12/2014 25.93 26.11 25.84 26.09 724,612
02/11/2014 25.58 26.04 25.48 25.94 760,787
02/10/2014 25.63 25.67 25.46 25.49 1,515,956
02/07/2014 25.36 25.585 25.21 25.57 1,007,373
02/06/2014 25.08 25.41 25 25.31 1,280,363
02/05/2014 25 25.33 24.71 25.29 1,414,874
02/04/2014 25.11 25.305 24.93 25.12 1,344,900
02/03/2014 25.79 25.89 24.99 25.03 1,947,073
01/31/2014 25.5 26.04 25.44 25.71 1,519,002
01/30/2014 25.89 25.89 25.26 25.75 1,975,585
01/29/2014 25.83 25.92 25.49 25.76 2,092,190
01/28/2014 25.37 26.4 25.22 25.76 3,750,562
01/27/2014 26.97 27.24 26.66 26.9 2,110,308
01/24/2014 27.86 27.95 26.82 26.83 2,170,973
01/23/2014 28.1 28.27 27.71 27.96 1,411,177
01/22/2014 28.44 28.49 28.03 28.33 844,229
01/21/2014 28.86 28.97 28.15 28.32 1,113,872
01/17/2014 28.7 29.18 28.45 28.67 1,002,168
01/16/2014 28.55 28.81 28.35 28.62 907,439
01/15/2014 28.65 28.72 28.38 28.68 721,493
01/14/2014 28.28 28.69 28.28 28.63 756,103
01/13/2014 28.42 28.65 28.09 28.23 829,460
01/10/2014 28.39 28.62 28.27 28.43 1,024,677
01/09/2014 28.19 28.29 28.06 28.27 615,990
01/08/2014 27.87 28.17 27.72 28.06 1,310,260
01/07/2014 28.49 28.54 27.73 27.92 2,182,731
01/06/2014 28.64 28.77 28.26 28.48 1,242,054
01/03/2014 28.6 28.75 28.49 28.6 996,475
01/02/2014 28.74 28.83 28.3 28.5 1,134,187
12/31/2013 28.96 29.07 28.73 28.85 741,170
12/30/2013 29 29.18 28.84 28.99 853,144
12/27/2013 28.94 29.1 28.67 29.03 590,514
12/26/2013 28.67 28.91 28.66 28.82 558,540
12/24/2013 28.3 28.73 28.14 28.64 508,730
12/23/2013 28.34 28.7 28.1899 28.4 1,127,121
12/20/2013 28.99 29.16 27.95 28.26 2,852,433
12/19/2013 28.96 29.518 28.92 29.03 1,891,660
12/18/2013 28.72 29.45 28.47 28.95 2,713,234
12/17/2013 27.92 28.72 27.9 28.66 2,508,677
12/16/2013 27.3 27.945 27.3 27.89 1,279,964
12/13/2013 27.1 27.34 27.09 27.32 649,740
12/12/2013 27.37 27.42 26.92 27.12 937,900
12/11/2013 27.57 27.6493 27.38 27.39 2,610,024
12/10/2013 27.14 27.58 27.11 27.53 1,363,517
12/09/2013 27.21 27.23 26.9 27.16 1,253,079
12/06/2013 27.18 27.45 26.99 27.25 1,012,608
12/05/2013 26.26 27.014 26.24 26.97 1,985,947
12/04/2013 26.5 26.57 26.01 26.35 1,174,497
12/03/2013 26.66 27.05 26.33 26.53 2,667,074
12/02/2013 26.48 27.46 25.93 26.76 4,466,632
11/29/2013 24.8 24.98 24.7 24.83 482,964
11/27/2013 24.77 24.88 24.57 24.75 733,642
11/26/2013 25.06 25.2 24.7825 24.82 969,029
11/25/2013 24.9 25.15 24.89 25.09 1,421,185
11/22/2013 24.83 24.977 24.72 24.93 1,076,943
11/21/2013 24.41 24.78 24.38 24.78 1,018,345
11/20/2013 24.74 24.76 24.275 24.38 999,835
11/19/2013 24.65 24.88 24.6025 24.73 1,248,584
11/18/2013 24.54 24.7999 24.5 24.66 1,662,262
11/15/2013 24.42 24.65 24.41 24.56 1,123,841
11/14/2013 24.25 24.44 24.13 24.44 825,653
11/13/2013 23.9 24.24 23.9 24.23 832,272
11/12/2013 23.75 24.08 23.72 24.02 1,521,541
11/11/2013 23.62 23.85 23.5 23.76 902,875
11/08/2013 23.22 23.68 23.21 23.62 993,381
11/07/2013 23.47 23.63 23.175 23.19 1,366,703
11/06/2013 23.44 23.67 23.32 23.5 1,376,452
11/05/2013 23 23.36 22.84 23.29 1,774,232
11/04/2013 22.53 23.075 22.47 23.05 1,485,268
11/01/2013 22.5 22.6 22.25 22.56 1,446,911
10/31/2013 22.54 22.85 22.45 22.51 1,687,181
10/30/2013 23.27 23.35 22.63 22.68 1,775,043
10/29/2013 22.25 23.46 21.88 23.24 4,054,948
10/28/2013 22.14 22.645 22.1 22.24 1,755,800
10/25/2013 22.26 22.3199 21.79 22.05 1,831,144
10/24/2013 22.48 22.62 22.08 22.14 2,046,090
10/23/2013 22.63 22.66 22.45 22.48 1,693,046
10/22/2013 22.79 22.87 22.68 22.7 1,621,893
10/21/2013 22.81 22.91 22.66 22.7 749,153
10/18/2013 22.9 22.91 22.7 22.81 1,095,191
10/17/2013 22.7 22.87 22.6 22.81 908,912
10/16/2013 22.91 22.96 22.73 22.78 908,485
10/15/2013 22.83 22.93 22.74 22.84 523,557
10/14/2013 22.59 22.85 22.55 22.83 619,187
10/11/2013 22.49 22.68 22.43 22.64 873,816
10/10/2013 22.49 22.55 22.35 22.53 566,083
10/09/2013 22.09 22.245 21.95 22.22 797,361
10/08/2013 22.27 22.29 22 22.08 893,124
10/07/2013 22.75 22.79 22.31 22.34 1,326,359
10/04/2013 22.74 23.3 22.72 23.08 777,929
10/03/2013 22.96 23.0016 22.52 22.78 972,523
10/02/2013 23.12 23.19 22.85 23.02 732,558
10/01/2013 23.03 23.28 23 23.22 943,415
09/30/2013 22.77 23.1 22.75 23.07 644,706
09/27/2013 23.12 23.15 22.89 23 696,459
09/26/2013 23.58 23.82 23.14 23.29 921,547
09/25/2013 23.29 23.655 23.17 23.48 1,116,516
09/24/2013 23.12 23.25 23.0097 23.2 813,728
09/23/2013 23.34 23.42 23.08 23.13 981,093
09/20/2013 23.31 23.51 23.18 23.39 1,487,653
09/19/2013 23.06 23.21 22.98 23.21 616,984
09/18/2013 22.96 23.23 22.76 23.06 1,180,635
09/17/2013 23.02 23.18 22.97 23.04 1,108,132
09/16/2013 23.21 23.33 22.9 22.97 1,035,259
09/13/2013 23.39 23.43 22.87 22.96 1,255,682
09/12/2013 23.07 23.365 22.98 23.3 1,125,913
09/11/2013 23.15 23.16 22.81 23.1 1,082,612
09/10/2013 23.1 23.24 22.94 23.1 815,927
09/09/2013 22.67 22.92 22.67 22.91 1,709,736
09/06/2013 23.14 23.14 22.68 22.7 1,224,143
09/05/2013 23.07 23.2 23.01 23.06 790,811
09/04/2013 22.95 23.17 22.82 23.11 1,724,625
09/03/2013 23.37 23.49 22.85 22.99 1,609,312
08/30/2013 23.05 23.38 22.95 23.1 1,216,515
08/29/2013 22.81 23.14 22.7404 23.07 760,419
08/28/2013 22.6 22.85 22.55 22.83 1,028,320
08/27/2013 22.56 22.77 22.5 22.6 1,262,379
08/26/2013 22.88 22.97 22.7 22.77 541,455
08/23/2013 22.88 22.9 22.63 22.84 791,973
08/22/2013 22.72 22.9 22.685 22.8 627,104
08/21/2013 23 23.16 22.7 22.72 623,213
08/20/2013 23.19 23.34 23.035 23.17 500,245
08/19/2013 23.25 23.36 23.13 23.14 684,292
08/16/2013 23.33 23.52 23.25 23.28 516,328
08/15/2013 23.75 23.75 23.4 23.43 581,420
08/14/2013 24.25 24.33 23.882 23.95 788,570
08/13/2013 24.35 24.35 24.03 24.2 1,112,163
08/12/2013 23.87 24.18 23.818 24.09 656,019
08/09/2013 24.09 24.27 23.94 24 863,459
08/08/2013 24.11 24.41 24.06 24.1 1,113,103
08/07/2013 24.26 24.41 23.95 23.95 709,421
08/06/2013 24.71 24.83 24.25 24.49 573,620
08/05/2013 25.03 25.03 24.72 24.76 922,299
08/02/2013 24.95 25.17 24.79 25.04 760,090
08/01/2013 24.73 25.03 24.59 24.98 1,141,046
07/31/2013 24.2 24.54 24.2 24.4 802,528
07/30/2013 23.97 24.22 23.8 24.09 654,143
07/29/2013 23.52 24.01 23.45 23.93 1,088,579
07/26/2013 23.95 24.26 23.275 23.53 1,485,338
07/25/2013 23.8 24.12 23.78 24.11 780,564
07/24/2013 24.41 24.46 23.91 23.95 619,683
07/23/2013 24.58 24.66 24.27 24.33 892,953
07/22/2013 24.55 24.63 24.35 24.52 750,153
07/19/2013 24.58 24.67 24.45 24.54 630,242
07/18/2013 24.33 24.73 24.33 24.56 851,353
07/17/2013 24.19 24.26 24.05 24.23 1,043,843
07/16/2013 24.33 24.35 23.96 23.98 823,747
07/15/2013 24.29 24.4 24.19 24.26 338,744
07/12/2013 24.32 24.46 24.1199 24.21 672,324
07/11/2013 24.71 24.74 24.3 24.35 576,961
07/10/2013 24.3 24.4004 24.17 24.36 393,151
07/09/2013 24.58 24.58 24.28 24.37 809,566
07/08/2013 24.28 24.43 24.12 24.43 545,532
07/05/2013 24.3 24.37 23.93 24.2 499,770
07/03/2013 23.95 24.1 23.9 24 340,900
07/02/2013 24.28 24.5 23.85 23.99 666,040
07/01/2013 24.06 24.525 23.95 24.27 518,965
06/28/2013 23.98 24.53 23.83 23.92 968,333
06/27/2013 23.86 24.14 23.79 24.01 712,659
06/26/2013 23.95 23.95 23.53 23.67 734,055
06/25/2013 23.38 23.78 23.24 23.73 818,009
06/24/2013 23.05 23.17 22.74 23.09 607,083
06/21/2013 23.42 23.47 23.08 23.24 1,037,208
06/20/2013 23.52 23.8 23.22 23.31 746,179
06/19/2013 24.25 24.27 23.84 23.87 617,237
06/18/2013 23.98 24.3 23.945 24.22 663,837
06/17/2013 24.25 24.346 23.89 24.01 541,566
06/14/2013 24.72 24.75 24.035 24.1 503,930
06/13/2013 24.1 24.71 24.04 24.67 300,966
06/12/2013 24.58 24.61 24.05 24.18 371,212
06/11/2013 24.36 24.59 24.13 24.27 439,609
06/10/2013 24.76 24.82 24.4 24.64 339,513
06/07/2013 24.84 24.88 24.48 24.71 289,602
06/06/2013 24.15 24.63 24.04 24.59 507,387
06/05/2013 24.52 24.67 23.95 24.04 658,516
06/04/2013 24.99 25.26 24.48 24.64 693,387
06/03/2013 24.95 25.2 24.69 25.04 762,548
05/31/2013 25.09 25.32 24.92 24.93 377,415
05/30/2013 25.03 25.24 24.96 25.17 240,780
05/29/2013 25.18 25.2433 24.81 25.05 436,862
05/28/2013 25.28 25.419 25.0301 25.35 606,102
05/24/2013 24.49 24.925 24.41 24.91 477,071
05/23/2013 24.33 24.75 24.23 24.66 628,024
05/22/2013 24.94 25.16 24.5 24.61 426,941
05/21/2013 24.93 25.1 24.834 24.95 370,202
05/20/2013 24.96 25.12 24.85 24.97 387,224
05/17/2013 24.8 25.16 24.77 25.03 546,652
05/16/2013 24.73 24.93 24.59 24.71 337,663
05/15/2013 24.43 24.8164 24.3401 24.7 336,277
05/14/2013 24.11 24.57 24.1 24.51 605,985
05/13/2013 24.1 24.32 23.9501 24.15 792,616
05/10/2013 24.02 24.24 23.99 24.16 517,375
05/09/2013 24.28 24.31 23.98 24.03 453,441
05/08/2013 23.84 24.21 23.63 24.21 523,588
05/07/2013 24.16 24.29 23.88 24.02 622,385
05/06/2013 23.9 24.15 23.8001 24.04 572,181
05/03/2013 23.84 24.3 23.69 23.85 911,731
05/02/2013 23.34 23.74 23.28 23.51 844,914
05/01/2013 24.03 24.0998 23.09 23.26 1,447,678
04/30/2013 24.58 24.69 24.11 24.17 1,117,550
04/29/2013 24.59 24.66 24.34 24.58 770,265
04/26/2013 24.89 25 24.33 24.44 1,492,851
04/25/2013 25.82 26.05 25.59 25.99 977,956
04/24/2013 25.42 25.77 25.34 25.69 552,841
04/23/2013 25.11 25.39 24.92 25.39 874,695
04/22/2013 24.89 25.17 24.31 25.06 561,164
04/19/2013 24.23 24.83 23.97 24.82 625,433
04/18/2013 24.57 24.64 24.03 24.2 704,834
04/17/2013 24.7 24.74 24.25 24.5 666,905
04/16/2013 24.52 24.97 24.33 24.97 824,042
04/15/2013 25.1 25.209 24.06 24.2 1,092,430
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?