Quantcast

Olin Corporation Common Stock Historical Stock Prices

OLN 
$22.97
*  
0.25
1.08%
Get OLN Alerts
*Delayed - data as of Mar. 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
16:00 23.15 23.26 22.74 22.97 1,326,106
03/20/2019 23.19 23.26 22.74 22.97 1,313,070
03/19/2019 23.88 23.99 23.1 23.22 1,150,119
03/18/2019 23.36 23.76 23.01 23.68 1,179,186
03/15/2019 23.49 23.8 23.12 23.24 3,382,112
03/14/2019 23.85 23.95 23.34 23.37 1,214,659
03/13/2019 23.88 24.185 23.73 23.95 1,781,628
03/12/2019 24.29 24.38 23.71 23.8 1,870,997
03/11/2019 24.16 24.46 23.78 24.23 1,608,286
03/08/2019 23.96 24.175 23.52 23.97 1,465,287
03/07/2019 24.25 24.345 23.58 24.29 1,972,938
03/06/2019 24.25 24.88 24.25 24.33 1,948,489
03/05/2019 24.61 24.87 23.97 24.1 3,307,608
03/04/2019 25.23 25.43 24.3602 24.69 3,655,152
03/01/2019 26.02 26.18 24.845 25.01 3,988,573
02/28/2019 26.04 26.15 25.81 25.86 3,462,872
02/27/2019 25.9 26.26 25.6 26.18 1,872,166
02/26/2019 26.26 26.6 26.03 26.05 1,824,137
02/25/2019 26.42 26.61 26.175 26.36 1,144,153
02/22/2019 26.5 26.69 26.075 26.33 1,599,875
02/21/2019 27.12 27.32 26.19 26.29 1,668,235
02/20/2019 26.46 27.22 26.23 27.12 2,271,503
02/19/2019 26.1 26.66 25.86 26.51 1,733,784
02/15/2019 25.81 26.39 25.71 26.38 2,237,252
02/14/2019 25.62 25.815 25.31 25.51 1,797,156
02/13/2019 25.78 26.22 25.56 25.76 2,828,743
02/12/2019 25.13 25.77 25.03 25.55 2,919,288
02/11/2019 24.59 24.9077 24.48 24.8 2,087,538
02/08/2019 24.35 24.675 24.21 24.57 2,018,608
02/07/2019 25.2 25.49 24.46 24.73 2,481,535
02/06/2019 26.12 26.32 25.26 25.28 2,877,030
02/05/2019 25.37 26.24 24.75 26.16 6,189,012
02/04/2019 24.16 24.4 23.87 24.06 2,624,552
02/01/2019 23.46 24.24 23.38 24.2 2,105,123
01/31/2019 23.58 23.84 23.31 23.61 2,422,469
01/30/2019 23.5 24.39 23.33 24.1 2,537,062
01/29/2019 23.39 24.23 23.31 23.9 1,816,477
01/28/2019 23.45 23.59 23.09 23.49 1,590,983
01/25/2019 23.38 23.78 23.36 23.73 1,087,790
01/24/2019 22.94 23.26 22.85 23.08 989,438
01/23/2019 23.27 23.41 22.55 23 3,156,598
01/22/2019 23.39 23.42 22.66 23.1 2,138,796
01/18/2019 23.21 23.69 23.07 23.59 1,255,263
01/17/2019 22.57 23.14 22.52 23.06 1,256,912
01/16/2019 21.96 23.16 21.96 22.75 3,709,334
01/15/2019 22.11 22.31 21.48 21.68 1,627,617
01/14/2019 22.71 22.84 22.11 22.19 1,849,303
01/11/2019 22.73 23.15 22.64 22.89 3,213,615
01/10/2019 22.04 22.84 21.93 22.68 2,220,778
01/09/2019 21.96 22.48 21.74 22.24 3,592,693
01/08/2019 21.7 22.38 21.54 21.74 2,612,360
01/07/2019 21.33 21.76 20.91 21.46 3,224,161
01/04/2019 20.56 21.61 20.56 21.39 1,624,375
01/03/2019 20.54 20.64 19.99 20.1 1,420,211
01/02/2019 19.73 20.96 19.61 20.68 2,479,274
12/31/2018 19.68 20.14 19.64 20.11 2,054,760
12/28/2018 19.78 20.01 19.43 19.52 1,397,213
12/27/2018 19.1 19.78 18.85 19.78 1,623,174
12/26/2018 18.16 19.485 17.87 19.46 1,811,133
12/24/2018 18.49 18.65 18.06 18.09 1,009,172
12/21/2018 19.03 19.368 18.6399 18.68 6,242,782
12/20/2018 19.19 19.73 19.01 19.05 2,085,048
*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?

Smart Portfolio