Olin Corp Historical Data - OLN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Olin Corp (OLN)
Olin Corp (OLN) Historical

Olin Corp (OLN)

33.44

-0.13

(-0.39%)

At close: January 23 3:00PM

Delayed by 15 minutes

33.7293

0.2893

( 0.87% )

After Hours: 3:21PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4993	1.50255792958	33.23	34.755	32.88	1025672	33.84597161	CS
4	0.4393	1.31961550015	33.29	34.755	30.6935	1373638	32.92508951	CS
12	-7.4307	-18.0532069971	41.16	44.76	30.6935	1673887	37.8606169	CS
26	-14.2107	-29.6426783479	47.94	49.595	30.6935	1518425	41.15190115	CS
52	-18.5407	-35.4710158791	52.27	60.6	30.6935	1285271	45.85584137	CS
156	-12.9507	-27.7435732648	46.68	67.25	30.6935	1476892	50.88096312	CS
260	16.7893	99.1103896104	16.94	67.25	8.6535	1743405	38.1374613	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737589200	33.57	-0.84	-2.44	34.51	34.52	33.47	883651
1737502800	34.41	0.64	1.90	34.02	34.755	33.936	1236837
1737157200	33.77	0.29	0.87	33.54	34.25	33.52	936830
1737070800	33.479999	-0.04	-0.12	33.229999	33.615	32.88	1045371
1736984400	33.52	0.8	2.44	33.5	33.81	33.299999	1214156
1736898000	32.72	1.01	3.19	32.5	33.21	32.39	1680322
1736811600	31.71	0.71	2.29	30.81	31.9	30.6935	1388905
1736552400	31	-0.79	-2.49	31.43	31.57	30.95	1365142
1736379600	31.79	-0.34	-1.06	31.79	32.064999	31.13	1552579
1736293200	32.13	-0.54	-1.65	32.6	33.04	31.93	1388754
1736206800	32.67	0.31	0.96	32.74	33.33	32.115	1719535
1735947600	32.36	-1.16	-3.46	33.53	33.66	32.255	1779681
1735861200	33.52	-0.28	-0.83	34.06	34.68	33.46	1765890
1735688400	33.8	0.65	1.96	33.28	33.92	33.15	1257866
1735602000	33.15	-0.62	-1.84	33.65	33.77	32.95	1337115
1735342800	33.77	0.29	0.87	33.38	34.2	33.335	1605452
1735256400	33.479999	0.05	0.15	33.29	33.63	33.14	1193755
1735077840	33.43	0.3	0.91	33.11	33.494999	32.9	533950
1734997200	33.13	-0.32	-0.96	33.4	33.85	32.939999	1863628
1734738000	33.45	0.02	0.06	33.33	34.27	33.25	6063466
1734651600	33.43	-0.67	-1.96	34.1	34.51	33.42	1961739
1734565200	34.1	-1.37	-3.86	35.4	35.71	34.07	2003907
1734478800	35.47	0.13	0.37	35.06	35.835	34.845	3033088
1734392400	35.34	-1.97	-5.28	36.74	36.915	35.27	3137782
1734133200	37.31	-0.78	-2.05	37.6	37.91	36.56	2965336
1734046800	38.09	-0.05	-0.13	39.3	39.3	38.04	2158400
1733960400	38.14	-0.93	-2.38	39.32	39.435	37.6	2984635
1733874000	39.07	-3.12	-7.40	40.98	41.085	39	3503787
1733787600	42.19	0.92	2.23	42.32	43.33	41.9808	1737397
1733528400	41.27	0.26	0.63	41.29	41.46	40.85	970471
1733442000	41.01	-0.86	-2.05	42	42.01	40.91	966317
1733355600	41.87	-0.53	-1.25	42.25	42.335	41.43	924744
1733269200	42.4	-1.05	-2.42	43.72	43.75	42.23	1180158
1733182800	43.45	0.86	2.02	42.92	43.76	42.445	1109900
1732917840	42.59	-0.11	-0.26	42.9	43.34	42.555	855713
1732750800	42.7	0.64	1.52	42.29	43.08	42.29	1000610
1732664400	42.06	-1.53	-3.51	43.07	43.48	41.81	897102
1732578000	43.59	0.72	1.68	43.28	44.05	43.25	1355136
1732318800	42.87	0.85	2.02	42.16	42.98	42.07	810725
1732232400	42.02	1.21	2.96	40.91	42.09	40.74	1130689
1732146000	40.81	-0.1	-0.24	40.66	40.99	40.5201	837142
1732059600	40.91	-0.55	-1.33	40.95	41.1	40.38	893241
1731973200	41.46	0.07	0.17	41.51	41.89	41.28	976036
1731714000	41.39	-0.43	-1.03	42.19	42.32	40.905	1100348
1731627600	41.82	-1.07	-2.49	42.85	42.88	41.4	1322458
1731541200	42.89	-0.14	-0.33	43.13	43.35	42.49	1297330
1731454800	43.03	-1.12	-2.54	43.89	43.92	42.95	1508095
1731368400	44.15	-0.14	-0.32	44.67	44.76	43.77	1729655
1731109200	44.29	1.19	2.76	42.6	44.42	41.84	4563334
1731022800	43.1	-0.52	-1.19	43.76	43.9	42.97	2212866
1730936400	43.62	1.85	4.43	43.92	43.92	42.74	2576804
1730850000	41.77	-0.22	-0.52	41.53	42.135	41.3	1726180
1730763600	41.99	1.13	2.77	41.03	42.315	40.9	1781414
1730500800	40.86	-0.17	-0.41	41.22	41.735	40.84	1336783
1730414400	41.03	-0.1	-0.24	41.16	41.51	40.75	1701561
1730328000	41.13	0.24	0.59	40.74	41.79	40.74	1193338
1730241600	40.89	-0.82	-1.97	41.14	41.74	40.84	1639155
1730155200	41.71	0.28	0.68	41.3	42.44	41.08	1773328
1729896000	41.43	-3.61	-8.02	42.04	43.84	40.91	4433972
1729809600	45.04	-0.06	-0.13	45.54	45.69	44.86	2217860
1729723200	45.1	-0.66	-1.44	45.48	45.81	44.755	1258451

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions