Olin Corporation Common Stockのデータ

Olin Corporation Common Stockの基本情報

名前 Olin Corporation Common Stock
ティッカー OLN
国 United States
上場年 nan
セクター Basic Industries

Olin Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.63 28.97 29.01 29.61 871600.0 29.61
2021-02-12 29.47 28.51 28.85 28.7 1049900.0 28.7
2021-02-11 28.96 28.03 28.2 28.92 1126100.0 28.92
2021-02-10 28.65 27.72 28.37 28.27 1027200.0 28.27
2021-02-09 28.33 27.3 27.84 28.23 1039000.0 28.23
2021-02-08 28.16 27.48 27.65 28.04 975900.0 28.04
2021-02-05 28.19 27.07 27.51 27.26 1086500.0 27.26
2021-02-04 27.37 26.75 27.05 27.36 924100.0 27.36
2021-02-03 27.55 26.53 26.85 27.02 1382800.0 27.02
2021-02-02 26.99 25.71 26.55 26.64 1496700.0 26.64
2021-02-01 26.28 24.87 25.09 26.24 2236200.0 26.24
2021-01-29 26.96 23.89 25.63 23.91 3388300.0 23.91
2021-01-28 25.13 23.65 24.27 24.98 1569300.0 24.98
2021-01-27 24.45 22.76 23.89 23.85 1903700.0 23.85
2021-01-26 25.89 24.62 25.85 24.72 1240700.0 24.72
2021-01-25 25.9 24.59 25.71 25.35 1475100.0 25.35
2021-01-22 25.97 24.88 25.49 25.93 1123200.0 25.93
2021-01-21 26.83 26.05 26.71 26.12 1141700.0 26.12
2021-01-20 27.15 26.23 26.87 26.43 1080200.0 26.43
2021-01-19 26.68 26.06 26.5 26.63 1368400.0 26.63
2021-01-15 26.77 25.96 26.66 26.06 812700.0 26.06
2021-01-14 27.81 27.0 27.63 27.09 896700.0 27.09
2021-01-13 28.17 27.04 28.06 27.31 1080500.0 27.31
2021-01-12 28.14 27.11 27.27 28.07 1238000.0 28.07
2021-01-11 27.23 25.84 26.03 27.04 1083500.0 27.04
2021-01-08 27.32 26.11 27.14 26.45 1365400.0 26.45
2021-01-07 28.3 26.9 27.78 27.16 1548400.0 27.16
2021-01-06 27.84 25.8 25.8 27.33 2693800.0 27.33
2021-01-05 25.46 24.27 24.27 25.41 1222000.0 25.41
2021-01-04 25.09 24.06 24.84 24.28 1494100.0 24.28
2020-12-31 25.15 24.53 24.88 24.56 790900.0 24.56
2020-12-30 25.02 24.49 24.49 24.92 765300.0 24.92
2020-12-29 25.01 24.14 24.9 24.45 1026100.0 24.45
2020-12-28 26.18 24.74 26.15 24.77 1054300.0 24.77
2020-12-24 26.34 25.69 26.24 25.95 415000.0 25.95
2020-12-23 26.43 25.82 25.9 26.15 1044400.0 26.15
2020-12-22 26.19 25.68 26.1 25.72 1434700.0 25.72
2020-12-21 26.0 25.06 25.14 25.85 1179400.0 25.85
2020-12-18 26.06 25.43 25.6 25.78 3699500.0 25.78
2020-12-17 25.73 24.53 24.76 25.67 2005000.0 25.67
2020-12-16 24.03 23.46 23.89 23.99 1306100.0 23.99
2020-12-15 23.69 22.88 22.88 23.69 1077400.0 23.69
2020-12-14 24.25 22.66 24.14 22.77 1479200.0 22.77
2020-12-11 23.95 23.29 23.4 23.84 1104000.0 23.84
2020-12-10 23.91 23.29 23.71 23.68 1383000.0 23.68
2020-12-09 24.06 23.23 23.61 23.55 1954200.0 23.55
2020-12-08 22.84 22.19 22.19 22.6 809100.0 22.6
2020-12-07 22.84 22.4 22.75 22.46 1099000.0 22.46
2020-12-04 22.85 21.9 22.04 22.84 1851600.0 22.84
2020-12-03 22.46 21.87 22.21 21.89 1451400.0 21.89
2020-12-02 22.17 21.3 21.5 21.92 1549300.0 21.92
2020-12-01 22.65 21.47 22.65 21.62 2661400.0 21.62
2020-11-30 22.87 21.89 22.66 21.89 1640600.0 21.89
2020-11-27 23.21 22.42 22.9 22.72 531500.0 22.72
2020-11-25 23.43 22.76 23.09 23.12 936200.0 23.12
2020-11-24 23.66 22.93 23.0 23.32 1885700.0 23.32
2020-11-23 22.94 21.92 21.98 22.52 2981000.0 22.52
2020-11-20 21.71 20.93 21.15 21.44 1362000.0 21.44
2020-11-19 21.59 20.89 21.34 21.16 1654500.0 21.16
2020-11-18 22.32 21.33 21.95 21.34 1755800.0 21.34
2020-11-17 21.99 21.17 21.34 21.95 2532000.0 21.95
2020-11-16 21.66 21.04 21.44 21.33 1915900.0 21.33
2020-11-13 21.25 20.7 20.85 20.98 2085400.0 20.98
2020-11-12 22.12 20.56 21.7 20.7 2826200.0 20.7
2020-11-11 22.9 21.68 22.22 21.98 2473500.0 21.98
2020-11-10 22.39 20.59 20.94 21.9 3342300.0 21.9
2020-11-09 22.57 20.13 21.92 20.44 4409400.0 20.44
2020-11-06 21.6 20.24 20.66 20.86 4445400.0 20.66
2020-11-05 20.4 17.74 17.74 20.28 5569300.0 20.09
2020-11-04 18.3 17.27 18.2 17.66 3757000.0 17.49
2020-11-03 18.51 17.41 17.58 18.37 4162500.0 18.19
2020-11-02 17.48 16.65 16.76 17.3 2010200.0 17.13
2020-10-30 17.0 16.28 16.83 16.55 1900700.0 16.39
2020-10-29 16.93 16.14 16.16 16.87 1413600.0 16.71
2020-10-28 16.48 16.03 16.19 16.3 1800200.0 16.14
2020-10-27 16.84 16.43 16.78 16.63 1180200.0 16.47
2020-10-26 17.18 16.7 17.01 16.91 1392300.0 16.75
2020-10-23 17.43 16.9 16.98 17.21 2031300.0 17.04
2020-10-22 16.91 16.23 16.71 16.83 2981300.0 16.67
2020-10-21 17.6 16.55 17.5 16.59 4901600.0 16.43
2020-10-20 18.3 17.44 17.9 17.64 2682900.0 17.47
2020-10-19 18.17 17.44 17.58 17.66 3481700.0 17.49
2020-10-16 17.32 16.99 17.29 17.2 2361400.0 17.04
2020-10-15 17.33 16.86 17.13 17.2 3284600.0 17.04
2020-10-14 17.65 16.32 16.49 17.56 6038000.0 17.39
2020-10-13 16.29 15.5 15.64 16.19 3408200.0 16.03
2020-10-12 15.71 15.31 15.6 15.71 2354000.0 15.56
2020-10-09 16.05 15.36 15.85 15.37 2901200.0 15.22
2020-10-08 15.8 14.8 14.87 15.74 3767500.0 15.59
2020-10-07 14.76 14.34 14.56 14.65 3325800.0 14.51
2020-10-06 14.83 13.63 13.71 14.3 5746300.0 14.16
2020-10-05 13.59 13.09 13.16 13.51 2752800.0 13.38
2020-10-02 13.01 12.14 12.15 12.93 2089800.0 12.81
2020-10-01 12.66 12.35 12.39 12.48 1929100.0 12.36
2020-09-30 12.75 12.28 12.28 12.38 2711400.0 12.26
2020-09-29 12.49 12.13 12.22 12.21 1426700.0 12.09
2020-09-28 12.48 12.1 12.23 12.25 1979900.0 12.13
2020-09-25 12.14 11.58 11.67 12.11 3350300.0 11.99
2020-09-24 12.27 11.51 12.18 11.75 3731500.0 11.64
2020-09-23 12.82 12.32 12.41 12.34 2217000.0 12.22
2020-09-22 13.02 12.18 12.91 12.45 5136900.0 12.33
2020-09-21 13.66 12.59 13.18 12.95 8425800.0 12.83
2020-09-18 12.73 12.18 12.49 12.66 7667200.0 12.54
2020-09-17 12.59 11.42 11.54 12.37 5157300.0 12.25
2020-09-16 11.91 11.36 11.61 11.7 2189300.0 11.59
2020-09-15 11.76 11.37 11.46 11.55 2317900.0 11.44
2020-09-14 11.49 11.26 11.44 11.42 2854800.0 11.31
2020-09-11 11.47 11.12 11.4 11.38 2605900.0 11.27
2020-09-10 11.5 11.12 11.43 11.29 3429300.0 11.18
2020-09-09 12.03 11.41 12.03 11.46 4058200.0 11.35
2020-09-08 12.01 11.46 11.82 11.89 4057900.0 11.78
2020-09-04 12.15 11.57 11.69 12.09 2294300.0 11.97
2020-09-03 12.23 11.37 11.99 11.45 2502900.0 11.34
2020-09-02 12.1 11.81 12.0 12.07 2303500.0 11.95
2020-09-01 11.88 10.99 11.17 11.87 2482600.0 11.76
2020-08-31 11.63 11.22 11.6 11.25 1927000.0 11.14
2020-08-28 11.75 11.15 11.75 11.68 2312700.0 11.57
2020-08-27 11.67 11.05 11.55 11.66 3669100.0 11.55
2020-08-26 11.64 11.04 11.05 11.54 4071200.0 11.43
2020-08-25 11.02 10.67 10.85 11.0 2864500.0 10.89
2020-08-24 10.82 9.81 9.84 10.82 4094200.0 10.72
2020-08-21 10.14 9.67 10.05 9.79 4255500.0 9.7
2020-08-20 10.24 9.9 10.0 10.12 2388800.0 10.02
2020-08-19 10.76 10.06 10.75 10.09 5246200.0 9.99
2020-08-18 11.33 10.79 11.16 10.84 3049900.0 10.74
2020-08-17 11.5 10.69 11.44 10.87 3671300.0 10.77
2020-08-14 11.6 11.29 11.37 11.48 2257200.0 11.37
2020-08-13 11.69 11.27 11.58 11.34 1811200.0 11.23
2020-08-12 11.64 11.11 11.4 11.54 3112400.0 11.43
2020-08-11 11.71 11.16 11.54 11.19 3091800.0 11.08
2020-08-10 11.4 10.79 10.83 11.29 2986500.0 11.18
2020-08-07 11.05 10.62 11.02 11.0 2708400.0 10.89
2020-08-06 11.54 10.71 11.27 11.34 3925600.0 11.03
2020-08-05 12.28 11.7 11.75 12.12 3584700.0 11.79
2020-08-04 11.57 11.19 11.36 11.45 1349100.0 11.14
2020-08-03 11.5 11.26 11.34 11.38 1207200.0 11.07
2020-07-31 11.75 11.08 11.75 11.24 2206300.0 10.94
2020-07-30 11.77 11.23 11.75 11.44 1725900.0 11.13
2020-07-29 12.03 11.76 11.96 11.96 1463900.0 11.64
2020-07-28 12.36 11.79 12.25 11.85 1510800.0 11.53
2020-07-27 12.3 11.7 11.86 12.26 2632600.0 11.93
2020-07-24 11.99 11.75 11.94 11.77 1295000.0 11.45
2020-07-23 12.13 11.76 11.97 11.9 1416900.0 11.58
2020-07-22 12.11 11.86 12.01 12.05 1516900.0 11.72
2020-07-21 12.17 11.75 11.77 12.06 1221700.0 11.73
2020-07-20 12.11 11.58 12.0 11.62 1228500.0 11.31
2020-07-17 12.33 12.04 12.15 12.12 2130800.0 11.79
2020-07-16 12.52 12.01 12.4 12.12 2181500.0 11.79
2020-07-15 12.64 11.86 11.86 12.58 3423200.0 12.24
2020-07-14 11.54 10.89 11.09 11.5 2025800.0 11.19
2020-07-13 11.45 11.01 11.33 11.13 2462900.0 10.83
2020-07-10 11.21 10.54 10.54 11.13 1821100.0 10.83
2020-07-09 10.87 10.12 10.82 10.55 5590800.0 10.26
2020-07-08 11.24 10.87 11.05 10.96 1768500.0 10.66
2020-07-07 11.41 11.01 11.19 11.04 1686200.0 10.74
2020-07-06 11.65 11.19 11.65 11.38 3166500.0 11.07
2020-07-02 11.58 11.08 11.29 11.3 2540500.0 10.99
2020-07-01 11.66 10.94 11.5 10.96 2060800.0 10.66
2020-06-30 11.55 11.04 11.2 11.49 2529700.0 11.18
2020-06-29 11.73 11.1 11.2 11.28 3232200.0 10.97
2020-06-26 11.47 10.83 11.3 10.84 4009700.0 10.55
2020-06-25 11.47 11.01 11.19 11.44 4526600.0 11.13
2020-06-24 12.05 11.3 12.0 11.31 2391200.0 11.0
2020-06-23 12.58 12.12 12.58 12.2 2253300.0 11.87
2020-06-22 12.87 12.29 12.87 12.36 2660400.0 12.03
2020-06-19 13.11 12.34 12.89 12.88 9800100.0 12.53
2020-06-18 12.94 12.56 12.69 12.65 1709500.0 12.31
2020-06-17 13.33 12.88 13.21 12.88 1757400.0 12.53
2020-06-16 13.68 12.81 13.68 13.17 1969200.0 12.81
2020-06-15 13.18 12.15 12.5 12.92 3034600.0 12.57
2020-06-12 13.6 12.51 13.6 13.15 1819300.0 12.79
2020-06-11 13.07 12.4 12.55 12.76 2038800.0 12.41
2020-06-10 14.9 13.27 14.9 13.4 3251500.0 13.04
2020-06-09 15.19 14.56 14.88 15.01 2003900.0 14.6
2020-06-08 15.59 14.69 14.9 15.57 2626000.0 15.15
2020-06-05 15.19 14.28 14.88 14.53 2924000.0 14.14
2020-06-04 14.12 13.13 13.26 14.11 2372100.0 13.73
2020-06-03 13.79 13.3 13.67 13.36 2533400.0 13.0
2020-06-02 13.54 12.68 12.77 13.28 3663500.0 12.92
2020-06-01 12.98 12.21 12.46 12.52 2030400.0 12.18
2020-05-29 12.17 11.78 11.84 12.03 2188400.0 11.7
2020-05-28 12.44 11.66 12.4 11.96 1617900.0 11.64
2020-05-27 12.31 11.45 11.5 12.24 4177500.0 11.91
2020-05-26 11.65 11.16 11.63 11.21 2920300.0 10.91
2020-05-22 11.17 10.75 11.03 11.11 1509500.0 10.81
2020-05-21 11.51 10.97 11.33 11.12 2059900.0 10.82
2020-05-20 11.71 11.14 11.61 11.46 2599500.0 11.15
2020-05-19 11.92 11.3 11.92 11.32 2243400.0 11.01
2020-05-18 12.5 11.71 11.83 11.92 3424200.0 11.6
2020-05-15 11.4 10.79 11.27 11.1 2338300.0 10.8
2020-05-14 11.55 10.4 10.88 11.34 3453300.0 11.03
2020-05-13 12.41 11.24 12.31 11.29 3190300.0 10.98
2020-05-12 13.21 12.43 12.74 12.45 2536400.0 12.11
2020-05-11 12.74 11.52 11.84 12.67 3525900.0 12.33
2020-05-08 12.27 11.45 11.46 12.22 1998600.0 11.89
2020-05-07 11.64 10.98 10.98 11.35 2970700.0 10.85
2020-05-06 11.73 10.61 11.61 10.74 3303200.0 10.27
2020-05-05 12.67 11.54 12.38 11.57 3017400.0 11.06
2020-05-04 12.15 11.68 12.05 11.99 2220800.0 11.46
2020-05-01 13.03 12.01 13.01 12.25 4107700.0 11.71
2020-04-30 14.74 13.07 14.62 13.35 7531400.0 12.76
2020-04-29 16.57 15.62 15.9 16.24 2928500.0 15.52
2020-04-28 16.0 15.04 15.75 15.23 2651300.0 14.56
2020-04-27 15.43 14.28 14.46 15.17 1212200.0 14.5
2020-04-24 14.5 13.85 14.09 14.39 1661400.0 13.75
2020-04-23 14.05 13.47 13.5 13.88 1463800.0 13.27
2020-04-22 14.0 13.09 13.84 13.3 1321800.0 12.71
2020-04-21 13.44 12.5 12.65 13.33 1503000.0 12.74
2020-04-20 13.59 12.86 13.21 13.19 1740200.0 12.61
2020-04-17 14.37 13.6 13.65 13.7 1579100.0 13.09
2020-04-16 13.6 12.8 13.29 13.02 1624500.0 12.44
2020-04-15 14.4 13.26 14.0 13.43 3076500.0 12.84
2020-04-14 15.65 14.61 15.19 14.9 3467300.0 14.24
2020-04-13 15.39 14.24 15.15 14.64 2038900.0 13.99
2020-04-09 15.39 13.75 13.87 15.1 3686500.0 14.43
2020-04-08 13.64 12.66 12.96 13.45 1913700.0 12.86
2020-04-07 13.15 12.61 13.0 12.79 3167800.0 12.22
2020-04-06 12.84 12.06 12.37 12.5 2394900.0 11.95
2020-04-03 11.94 11.08 11.4 11.61 2787800.0 11.1
2020-04-02 12.14 10.89 11.06 11.44 1999000.0 10.93
2020-04-01 11.23 10.44 11.08 10.88 2429500.0 10.4
2020-03-31 12.02 11.35 11.67 11.67 2512900.0 11.15
2020-03-30 12.1 11.13 11.45 11.66 2895000.0 11.14
2020-03-27 11.82 10.89 11.28 11.48 2344200.0 10.97
2020-03-26 12.46 11.26 11.26 11.94 3217500.0 11.41
2020-03-25 12.51 9.94 10.5 11.78 4828100.0 11.26
2020-03-24 11.42 9.93 10.78 10.32 4122500.0 9.86
2020-03-23 12.24 9.91 11.53 9.92 4855900.0 9.48
2020-03-20 13.04 11.41 12.92 11.74 4206300.0 11.22
2020-03-19 13.06 10.86 10.95 12.68 3688400.0 12.12
2020-03-18 12.12 10.47 10.76 10.96 4641900.0 10.48
2020-03-17 12.16 8.86 9.66 11.83 6681000.0 11.31
2020-03-16 10.13 8.76 8.99 9.34 4066200.0 8.93
2020-03-13 10.65 8.91 10.25 10.36 5238300.0 9.9
2020-03-12 10.01 9.0 10.0 9.49 4035800.0 9.07
2020-03-11 11.48 10.36 11.48 10.9 4303600.0 10.42
2020-03-10 11.98 10.87 11.7 11.97 3244300.0 11.44
2020-03-09 12.7 10.93 11.67 10.99 3746600.0 10.5
2020-03-06 13.89 12.78 13.45 12.94 3592200.0 12.37
2020-03-05 15.23 13.87 15.13 14.0 4488700.0 13.38
2020-03-04 16.35 15.48 16.35 15.63 2493600.0 14.94
2020-03-03 17.42 15.71 17.0 15.99 3648900.0 15.28
2020-03-02 16.93 15.6 16.55 16.93 4067300.0 16.18
2020-02-28 16.24 14.8 14.92 16.19 5160800.0 15.47
2020-02-27 16.2 15.32 16.08 15.42 3762700.0 14.74
2020-02-26 18.24 16.57 17.97 16.58 4011100.0 15.85
2020-02-25 19.15 17.43 19.03 17.79 4716900.0 17.0
2020-02-24 19.41 17.97 18.21 18.99 6175700.0 18.15
2020-02-21 19.17 18.11 18.39 19.06 6419800.0 18.22
2020-02-20 18.64 18.09 18.15 18.62 3930200.0 17.8
2020-02-19 18.32 17.15 17.18 18.25 5205500.0 17.44
2020-02-18 17.81 16.85 17.66 17.13 3664500.0 16.37