XNYS
Datos históricos de Olin Corporation
Olin Corporation · OLN
$14.94
▲ +0.05 (+0.34%)
Última operación · 10/10/2026, 18:35:56 UTC
- Variación en el periodo
- −33.17%
- Máximo
- US$30.46
- 31 de marzo de 2026
- Mínimo
- US$14.82
- 9 de octubre de 2026
- Volumen medio diario
- 2.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.67 | 15.77 | 14.82 | 14.89 | −4.61% | 4.28 M |
| 8 oct 2026 | 15.95 | 16.18 | 15.39 | 15.61 | −1.95% | 5.78 M |
| 7 oct 2026 | 16.10 | 16.28 | 15.76 | 15.92 | −1.79% | 3.96 M |
| 6 oct 2026 | 16.17 | 16.32 | 15.95 | 16.21 | −0.37% | 3.86 M |
| 5 oct 2026 | 16.02 | 16.65 | 15.53 | 16.27 | +2.33% | 22.32 M |
| 2 oct 2026 | 15.88 | 16.19 | 15.74 | 15.90 | −0.38% | 3.92 M |
| 1 oct 2026 | 15.04 | 15.99 | 14.95 | 15.96 | +2.97% | 4.78 M |
| 30 sep 2026 | 15.52 | 15.60 | 15.38 | 15.50 | +0.45% | 3.71 M |
| 29 sep 2026 | 16.01 | 16.17 | 15.38 | 15.43 | −3.86% | 3.7 M |
| 28 sep 2026 | 16.40 | 16.59 | 16.03 | 16.05 | −2.13% | 2.45 M |
| 25 sep 2026 | 16.26 | 16.45 | 16.09 | 16.40 | +0.86% | 1.68 M |
| 24 sep 2026 | 16.77 | 16.93 | 16.23 | 16.26 | −3.04% | 2.19 M |
| 23 sep 2026 | 16.98 | 17.19 | 16.75 | 16.77 | −0.30% | 1.79 M |
| 22 sep 2026 | 16.59 | 17.11 | 16.59 | 16.82 | +1.69% | 2.1 M |
| 21 sep 2026 | 16.84 | 16.87 | 16.35 | 16.54 | −1.78% | 2.64 M |
| 18 sep 2026 | 16.89 | 17.12 | 16.67 | 16.84 | −1.00% | 3.94 M |
| 17 sep 2026 | 17.15 | 17.32 | 16.92 | 17.01 | −0.06% | 3.07 M |
| 16 sep 2026 | 17.10 | 17.37 | 16.88 | 17.02 | −0.70% | 2.59 M |
| 15 sep 2026 | 17.07 | 17.15 | 16.68 | 17.14 | +1.54% | 3 M |
| 14 sep 2026 | 17.46 | 17.46 | 16.86 | 16.88 | −1.86% | 1.98 M |
| 11 sep 2026 | 17.51 | 17.69 | 17.11 | 17.20 | −0.64% | 2.38 M |
| 10 sep 2026 | 17.62 | 17.78 | 17.11 | 17.31 | −0.86% | 1.81 M |
| 9 sep 2026 | 18.05 | 18.29 | 17.43 | 17.46 | −2.40% | 2.62 M |
| 8 sep 2026 | 17.55 | 18.10 | 17.39 | 17.89 | +2.99% | 3.2 M |
| 4 sep 2026 | 16.80 | 17.58 | 16.73 | 17.37 | +2.36% | 2.46 M |
| 3 sep 2026 | 17.80 | 17.85 | 16.86 | 16.97 | −3.91% | 2.72 M |
| 2 sep 2026 | 17.07 | 17.87 | 17.07 | 17.66 | +3.09% | 2.03 M |
| 1 sep 2026 | 17.26 | 17.40 | 16.99 | 17.13 | −1.55% | 2.18 M |
| 31 ago 2026 | 17.19 | 17.48 | 17.00 | 17.40 | +1.46% | 4.26 M |
| 28 ago 2026 | 17.48 | 17.72 | 17.01 | 17.15 | −0.75% | 3.34 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.