Olin Corporation OLN
NYSE · Vereinigte Staaten · Prozessindustrie
$15,11-0,39 (-2,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15,50 | +0,45 % | $15,52 | $15,60 | $15,38 | 3,71M |
| 2026-09-29 | $15,43 | -3,86 % | $16,01 | $16,17 | $15,38 | 3,70M |
| 2026-09-28 | $16,05 | -2,13 % | $16,40 | $16,59 | $16,03 | 2,45M |
| 2026-09-25 | $16,40 | +0,86 % | $16,26 | $16,45 | $16,09 | 1,68M |
| 2026-09-24 | $16,26 | -3,04 % | $16,77 | $16,93 | $16,23 | 2,19M |
| 2026-09-23 | $16,77 | -0,30 % | $16,98 | $17,19 | $16,75 | 1,79M |
| 2026-09-22 | $16,82 | +1,69 % | $16,59 | $17,11 | $16,59 | 2,10M |
| 2026-09-21 | $16,54 | -1,78 % | $16,84 | $16,87 | $16,35 | 2,64M |
| 2026-09-18 | $16,84 | -1,00 % | $16,89 | $17,12 | $16,67 | 3,94M |
| 2026-09-17 | $17,01 | -0,06 % | $17,15 | $17,32 | $16,92 | 3,07M |
| 2026-09-16 | $17,02 | -0,70 % | $17,10 | $17,37 | $16,88 | 2,59M |
| 2026-09-15 | $17,14 | +1,54 % | $17,07 | $17,15 | $16,68 | 3,00M |
| 2026-09-14 | $16,88 | -1,86 % | $17,46 | $17,46 | $16,86 | 1,98M |
| 2026-09-11 | $17,20 | -0,64 % | $17,51 | $17,69 | $17,11 | 2,38M |
| 2026-09-10 | $17,31 | -0,86 % | $17,62 | $17,78 | $17,11 | 1,80M |
| 2026-09-09 | $17,46 | -2,40 % | $18,05 | $18,29 | $17,43 | 2,62M |
| 2026-09-08 | $17,89 | +2,99 % | $17,55 | $18,10 | $17,39 | 3,19M |
| 2026-09-04 | $17,37 | +2,36 % | $16,80 | $17,58 | $16,73 | 2,46M |
| 2026-09-03 | $16,97 | -3,91 % | $17,80 | $17,85 | $16,86 | 2,72M |
| 2026-09-02 | $17,66 | +3,09 % | $17,07 | $17,87 | $17,07 | 2,03M |
| 2026-09-01 | $17,13 | -1,55 % | $17,26 | $17,40 | $16,99 | 2,17M |
| 2026-08-31 | $17,40 | +1,46 % | $17,19 | $17,48 | $17,00 | 4,26M |
| 2026-08-28 | $17,15 | -0,75 % | $17,48 | $17,72 | $17,01 | 3,34M |
| 2026-08-27 | $17,28 | -1,37 % | $17,24 | $17,38 | $17,01 | 2,88M |
| 2026-08-26 | $17,52 | +0,86 % | $17,34 | $17,54 | $17,11 | 2,93M |
| 2026-08-25 | $17,37 | -1,14 % | $17,40 | $17,50 | $17,09 | 2,84M |
| 2026-08-24 | $17,57 | -4,51 % | $18,40 | $18,44 | $17,56 | 3,56M |
| 2026-08-21 | $18,40 | -1,23 % | $18,73 | $18,91 | $18,36 | 2,10M |
| 2026-08-20 | $18,63 | -0,43 % | $18,75 | $18,90 | $18,27 | 2,93M |
| 2026-08-19 | $18,71 | +1,24 % | $18,73 | $19,32 | $18,66 | 2,51M |
| 2026-08-18 | $18,48 | -2,79 % | $19,09 | $19,27 | $18,39 | 2,21M |
| 2026-08-17 | $19,01 | -0,47 % | $19,05 | $19,16 | $18,77 | 1,99M |
| 2026-08-14 | $19,10 | +0,21 % | $19,22 | $19,39 | $18,78 | 2,26M |
| 2026-08-13 | $19,06 | +1,82 % | $18,54 | $19,24 | $18,45 | 2,00M |
| 2026-08-12 | $18,72 | -1,89 % | $19,12 | $19,14 | $18,55 | 2,15M |
| 2026-08-11 | $19,08 | +1,38 % | $18,86 | $19,33 | $18,86 | 1,96M |
| 2026-08-10 | $18,82 | +1,24 % | $18,51 | $18,89 | $18,45 | 3,09M |
| 2026-08-07 | $18,59 | -0,80 % | $18,78 | $19,09 | $18,45 | 2,28M |
| 2026-08-06 | $18,74 | +0,11 % | $18,93 | $19,37 | $18,70 | 3,36M |
| 2026-08-05 | $18,72 | -1,73 % | $18,94 | $19,27 | $18,57 | 3,92M |
| 2026-08-04 | $19,05 | +2,31 % | $18,56 | $19,12 | $18,30 | 4,82M |
| 2026-08-03 | $18,62 | +0,59 % | $18,12 | $19,01 | $18,00 | 5,12M |
| 2026-07-31 | $18,51 | -16,51 % | $20,48 | $20,48 | $17,73 | 10,11M |
| 2026-07-30 | $22,17 | -0,09 % | $22,39 | $22,39 | $21,85 | 2,59M |
| 2026-07-29 | $22,19 | +3,84 % | $21,69 | $22,32 | $21,35 | 2,89M |
| 2026-07-28 | $21,37 | -2,33 % | $22,00 | $22,44 | $21,35 | 3,79M |
| 2026-07-27 | $21,88 | -5,69 % | $23,02 | $23,02 | $21,71 | 2,64M |
| 2026-07-24 | $23,20 | -1,86 % | $23,60 | $23,75 | $23,10 | 2,44M |
| 2026-07-23 | $23,64 | -2,48 % | $24,40 | $24,82 | $23,23 | 2,65M |
| 2026-07-22 | $24,24 | +4,71 % | $23,23 | $24,26 | $23,23 | 3,00M |
| 2026-07-21 | $23,15 | +4,37 % | $22,23 | $23,18 | $22,05 | 2,59M |
| 2026-07-20 | $22,18 | +0,86 % | $21,71 | $22,45 | $21,44 | 2,69M |
| 2026-07-17 | $21,99 | +0,05 % | $22,14 | $22,39 | $21,80 | 2,20M |
| 2026-07-16 | $21,98 | +0,55 % | $21,53 | $22,53 | $21,53 | 2,19M |
| 2026-07-15 | $21,86 | +0,92 % | $21,64 | $22,31 | $21,60 | 2,62M |
| 2026-07-14 | $21,66 | +2,41 % | $21,74 | $21,98 | $21,26 | 3,01M |
| 2026-07-13 | $21,15 | +2,27 % | $20,90 | $21,70 | $20,71 | 3,29M |
| 2026-07-10 | $20,68 | +2,43 % | $20,45 | $20,79 | $20,10 | 2,77M |
| 2026-07-09 | $20,19 | -3,86 % | $21,15 | $21,15 | $19,90 | 2,90M |
| 2026-07-08 | $21,00 | +1,25 % | $20,89 | $21,95 | $20,85 | 4,91M |
| 2026-07-07 | $20,74 | +5,01 % | $19,82 | $20,84 | $19,77 | 4,49M |
| 2026-07-06 | $19,75 | -1,45 % | $19,61 | $19,88 | $19,28 | 2,73M |
| 2026-07-02 | $20,04 | +2,30 % | $19,93 | $20,49 | $19,52 | 3,29M |
| 2026-07-01 | $19,59 | -1,16 % | $19,40 | $19,91 | $19,25 | 3,81M |
| 2026-06-30 | $19,82 | -4,80 % | $20,37 | $20,74 | $19,58 | 3,99M |
| 2026-06-29 | $20,82 | -4,19 % | $21,75 | $21,76 | $20,42 | 3,94M |
| 2026-06-26 | $21,73 | +1,59 % | $21,32 | $22,12 | $21,10 | 4,17M |
| 2026-06-25 | $21,39 | +1,91 % | $21,12 | $21,78 | $20,72 | 4,41M |
| 2026-06-24 | $20,99 | -2,19 % | $21,00 | $21,17 | $20,39 | 3,82M |
| 2026-06-23 | $21,46 | -0,37 % | $21,30 | $22,02 | $21,15 | 4,41M |
| 2026-06-22 | $21,54 | -2,14 % | $21,95 | $22,21 | $20,97 | 3,74M |
| 2026-06-18 | $22,01 | -4,30 % | $23,24 | $23,31 | $21,72 | 5,02M |
| 2026-06-17 | $23,00 | -3,40 % | $23,73 | $25,27 | $22,99 | 4,50M |
| 2026-06-16 | $23,81 | -5,89 % | $26,65 | $26,82 | $22,63 | 9,69M |
| 2026-06-15 | $25,30 | +0,68 % | $25,13 | $25,54 | $24,69 | 1,83M |
| 2026-06-12 | $25,13 | +3,84 % | $24,45 | $25,24 | $24,35 | 1,95M |
| 2026-06-11 | $24,20 | +1,17 % | $24,39 | $24,64 | $24,06 | 1,30M |
| 2026-06-10 | $23,92 | -2,41 % | $24,45 | $24,54 | $23,73 | 1,79M |
| 2026-06-09 | $24,51 | +0,95 % | $24,54 | $24,69 | $23,93 | 2,46M |
| 2026-06-08 | $24,28 | -1,06 % | $24,69 | $24,72 | $24,14 | 1,55M |
| 2026-06-05 | $24,54 | -1,56 % | $24,55 | $24,88 | $24,11 | 1,85M |
| 2026-06-04 | $24,93 | -3,22 % | $25,41 | $25,73 | $24,62 | 2,01M |
| 2026-06-03 | $25,76 | -0,66 % | $25,83 | $26,16 | $25,55 | 1,36M |
| 2026-06-02 | $25,93 | +0,74 % | $25,88 | $26,54 | $25,68 | 2,02M |
| 2026-06-01 | $25,74 | -0,50 % | $25,81 | $26,22 | $25,12 | 2,52M |
| 2026-05-29 | $25,87 | -3,29 % | $26,78 | $26,91 | $25,61 | 2,99M |
| 2026-05-28 | $26,75 | +2,81 % | $26,02 | $26,89 | $25,82 | 1,91M |
| 2026-05-27 | $26,02 | -0,42 % | $25,90 | $26,63 | $25,77 | 2,24M |
| 2026-05-26 | $26,13 | +0,38 % | $26,20 | $26,59 | $25,95 | 1,55M |
| 2026-05-22 | $26,03 | +0,04 % | $26,34 | $26,61 | $25,71 | 1,43M |