Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 53.84 | 0.25 | 0.47% | 53.69 | 54.41 | 53.06 | 731,372 |
| Apr 19 2024 | 53.59 | 0.42 | 0.79% | 53.13 | 53.75 | 53.04 | 688,842 |
| Apr 18 2024 | 53.17 | -0.01 | -0.02% | 53.63 | 53.885 | 52.67 | 699,947 |
| Apr 17 2024 | 53.18 | -0.34 | -0.64% | 53.84 | 54.125 | 52.985 | 778,474 |
| Apr 16 2024 | 53.52 | -0.48 | -0.89% | 53.64 | 53.89 | 53.055 | 766,806 |
| Apr 15 2024 | 54.00 | -0.43 | -0.79% | 54.91 | 55.21 | 53.42 | 999,944 |
| Apr 12 2024 | 54.43 | -1.72 | -3.06% | 55.73 | 56.26 | 54.37 | 838,272 |
| Apr 11 2024 | 56.15 | -0.28 | -0.50% | 56.83 | 57.23 | 55.77 | 1,008,485 |
| Apr 10 2024 | 56.43 | -2.29 | -3.90% | 57.49 | 57.77 | 56.17 | 880,374 |
| Apr 09 2024 | 58.72 | 0.34 | 0.58% | 59.31 | 59.31 | 58.35 | 498,424 |
| Apr 08 2024 | 58.38 | -0.28 | -0.48% | 59.00 | 59.28 | 58.38 | 506,535 |
| Apr 05 2024 | 58.66 | -0.17 | -0.29% | 58.59 | 59.07 | 58.01 | 616,801 |
| Apr 04 2024 | 58.83 | -0.60 | -1.01% | 60.60 | 60.60 | 58.81 | 912,076 |
| Apr 03 2024 | 59.43 | 0.10 | 0.17% | 59.51 | 59.97 | 59.175 | 877,668 |
| Apr 02 2024 | 59.33 | -0.34 | -0.57% | 59.16 | 59.75 | 58.76 | 879,376 |
| Apr 01 2024 | 59.67 | 0.87 | 1.48% | 59.01 | 59.759 | 58.82 | 975,497 |
| Mar 28 2024 | 58.80 | 0.55 | 0.94% | 58.25 | 59.16 | 58.19 | 930,636 |
| Mar 27 2024 | 58.25 | 1.10 | 1.92% | 57.48 | 58.29 | 57.48 | 610,667 |
| Mar 26 2024 | 57.15 | 0.43 | 0.76% | 57.07 | 57.98 | 56.65 | 1,585,842 |
| Mar 25 2024 | 56.72 | 0.16 | 0.28% | 56.74 | 57.03 | 56.50 | 1,038,089 |
| Mar 22 2024 | 56.56 | -0.59 | -1.03% | 56.93 | 57.10 | 56.06 | 1,123,406 |
| Mar 21 2024 | 57.15 | 0.08 | 0.14% | 57.55 | 57.62 | 56.88 | 1,219,850 |
| Mar 20 2024 | 57.07 | 1.11 | 1.98% | 56.00 | 57.48 | 55.50 | 1,726,997 |
| Mar 19 2024 | 55.96 | -0.92 | -1.62% | 56.88 | 56.88 | 55.50 | 1,432,857 |
| Mar 18 2024 | 56.88 | -1.37 | -2.35% | 58.16 | 58.325 | 56.86 | 1,255,106 |
| Mar 15 2024 | 58.25 | 0.62 | 1.08% | 57.36 | 58.70 | 57.36 | 2,139,884 |
| Mar 14 2024 | 57.63 | -0.27 | -0.47% | 57.68 | 58.18 | 57.155 | 792,262 |
| Mar 13 2024 | 57.90 | 1.49 | 2.64% | 56.64 | 57.94 | 56.64 | 1,157,471 |
| Mar 12 2024 | 56.41 | -0.26 | -0.46% | 56.62 | 56.85 | 56.17 | 914,839 |
| Mar 11 2024 | 56.67 | -0.14 | -0.25% | 56.77 | 57.22 | 55.94 | 751,069 |
| Mar 08 2024 | 56.81 | -0.49 | -0.86% | 57.60 | 57.99 | 56.64 | 850,707 |
| Mar 07 2024 | 57.30 | 1.82 | 3.28% | 55.85 | 57.36 | 55.85 | 1,195,103 |
| Mar 06 2024 | 55.48 | 0.06 | 0.11% | 56.26 | 56.29 | 55.01 | 626,189 |
| Mar 05 2024 | 55.42 | -0.35 | -0.63% | 55.39 | 56.30 | 55.31 | 903,179 |
| Mar 04 2024 | 55.77 | 1.10 | 2.01% | 54.76 | 56.145 | 54.57 | 1,093,997 |
| Mar 01 2024 | 54.67 | 0.87 | 1.62% | 53.86 | 54.78 | 53.60 | 1,059,032 |
| Feb 29 2024 | 53.80 | 1.13 | 2.15% | 52.56 | 53.93 | 52.425 | 1,257,912 |
| Feb 28 2024 | 52.67 | 0.44 | 0.84% | 51.80 | 53.2175 | 51.61 | 819,783 |
| Feb 27 2024 | 52.23 | -0.02 | -0.04% | 52.62 | 52.85 | 51.96 | 840,526 |
| Feb 26 2024 | 52.25 | -0.34 | -0.65% | 51.97 | 52.85 | 51.68 | 632,294 |
| Feb 23 2024 | 52.59 | 0.28 | 0.54% | 52.41 | 53.01 | 51.96 | 745,982 |
| Feb 22 2024 | 52.31 | 0.45 | 0.87% | 51.66 | 52.91 | 51.66 | 783,689 |
| Feb 21 2024 | 51.86 | 0.71 | 1.39% | 51.18 | 52.23 | 50.86 | 703,492 |
| Feb 20 2024 | 51.15 | -1.40 | -2.66% | 50.92 | 52.56 | 50.06 | 1,203,610 |
| Feb 16 2024 | 52.55 | -0.22 | -0.42% | 52.61 | 53.5891 | 52.21 | 891,656 |
| Feb 15 2024 | 52.77 | 1.86 | 3.65% | 51.44 | 53.09 | 51.05 | 1,130,689 |
| Feb 14 2024 | 50.91 | 0.30 | 0.59% | 51.06 | 51.48 | 50.47 | 673,142 |
| Feb 13 2024 | 50.61 | -1.84 | -3.51% | 51.12 | 51.15 | 49.84 | 1,093,568 |
| Feb 12 2024 | 52.45 | 1.17 | 2.28% | 51.32 | 52.73 | 51.30 | 812,526 |
| Feb 09 2024 | 51.28 | 0.16 | 0.31% | 51.20 | 51.31 | 50.63 | 568,418 |
| Feb 08 2024 | 51.12 | 0.34 | 0.67% | 50.74 | 51.46 | 50.15 | 818,538 |
| Feb 07 2024 | 50.78 | 0.15 | 0.30% | 50.79 | 50.905 | 50.165 | 676,152 |
| Feb 06 2024 | 50.63 | 0.80 | 1.61% | 49.83 | 51.025 | 49.67 | 1,001,053 |
| Feb 05 2024 | 49.83 | -1.52 | -2.96% | 50.21 | 50.38 | 49.60 | 1,038,659 |
| Feb 02 2024 | 51.35 | -1.26 | -2.39% | 51.67 | 51.99 | 50.48 | 1,654,021 |
| Feb 01 2024 | 52.61 | 0.54 | 1.04% | 52.54 | 52.745 | 51.52 | 1,103,040 |
| Jan 31 2024 | 52.07 | -1.41 | -2.64% | 53.48 | 54.00 | 52.02 | 1,231,855 |
| Jan 30 2024 | 53.48 | -2.56 | -4.57% | 55.63 | 55.63 | 52.61 | 2,716,165 |
| Jan 29 2024 | 56.04 | 0.89 | 1.61% | 55.50 | 56.09 | 54.42 | 1,392,121 |
| Jan 26 2024 | 55.15 | 3.40 | 6.57% | 55.02 | 56.56 | 53.76 | 2,864,924 |
| Jan 25 2024 | 51.75 | 0.95 | 1.87% | 51.30 | 52.23 | 50.74 | 1,691,859 |
| Jan 24 2024 | 50.80 | -0.88 | -1.70% | 51.18 | 51.96 | 50.49 | 1,391,794 |
