Olin Corporation OLN
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$15,50+0,07 (+%0,45)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |