Historical Stock Prices

OLN 
$22.77
*  
0.10
0.44%
Get OLN Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading OLN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
05/23/2014 26.58 26.79 26.5 26.63 1,785,676
05/22/2014 26.57 26.81 26.42 26.58 1,468,225
05/21/2014 26.99 27.12 26.5 26.56 844,879
05/20/2014 27.13 27.1999 26.5 26.81 1,106,893
05/19/2014 27.12 27.67 27.06 27.19 805,890
05/16/2014 27.3 27.4 26.93 27.15 1,215,657
05/15/2014 27.45 27.59 27.16 27.32 631,463
05/14/2014 27.98 28.005 27.46 27.51 540,283
05/13/2014 28.24 28.36 28 28.09 677,334
05/12/2014 28.17 28.7 28.15 28.29 666,526
05/09/2014 27.64 28.06 27.63 28 341,201
05/08/2014 28.06 28.5699 27.74 27.77 753,953
05/07/2014 27.43 28.01 27 28 796,416
05/06/2014 27.85 27.89 27.425 27.51 505,911
05/05/2014 27.59 27.91 27.3731 27.88 516,490
05/02/2014 27.65 28.24 27.61 27.77 553,205
05/01/2014 28.06 28.08 27.5 27.59 743,886
04/30/2014 27.71 28.17 27.6376 28.1 501,017
04/29/2014 27.74 28.14 27.69 27.73 824,252
04/28/2014 27.81 28.33 27.57 27.58 1,344,752
04/25/2014 28.24 28.41 27.06 27.75 1,601,274
04/24/2014 28.74 29.03 28.575 28.76 950,096
04/23/2014 28.78 28.87 28.66 28.66 592,958
04/22/2014 28.38 28.8 28.31 28.7 502,927
04/21/2014 28.52 28.53 28.21 28.37 554,767
04/17/2014 28.49 28.67 28.31 28.55 470,534
04/16/2014 28.19 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
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 Brokers before you trade

Want to trade FX?