NYSE:OLN | Historical Stock Price | OLIN Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.83$5.01$13.74$37.65$103.21$282.911973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.96$1.96116,550——
1973-12-28$1.88$1.8898,280——
1973-12-27$1.90$1.90119,700——
1973-12-26$1.90$1.9080,640——
1973-12-24$1.87$1.8737,800——
1973-12-21$1.79$1.7967,410——
1973-12-20$1.85$1.8544,730——
1973-12-19$1.90$1.9055,440——
1973-12-18$1.94$1.9460,480——
1973-12-17$1.92$1.9251,030——
1973-12-14$1.92$1.9268,670——
1973-12-13$1.81$1.8151,030——
1973-12-12$1.85$1.8586,940——
1973-12-11$1.94$1.9472,450——
1973-12-10$1.98$1.9852,920——
1973-12-07$2.00$2.0074,340——
1973-12-06$1.92$1.9254,180——
1973-12-05$1.98$1.9828,980——
1973-12-04$1.98$1.9844,100——
1973-12-03$2.00$2.0064,260——
1973-11-30$2.06$2.0639,690——
1973-11-29$2.10$2.1053,550——
1973-11-28$2.08$2.08101,430——
1973-11-27$2.10$2.1048,510——
1973-11-26$2.10$2.1068,670——
1973-11-23$2.12$2.12104,580——
1973-11-21$2.16$2.1668,670——
1973-11-20$2.08$2.0876,860——
1973-11-19$2.20$2.2064,890——
1973-11-16$2.24$2.2471,820——
1973-11-15$2.20$2.2091,350——
1973-11-14$2.24$2.2454,180——
1973-11-13$2.26$2.2656,700——
1973-11-12$2.38$2.3839,690——
1973-11-09$2.40$2.4021,420——
1973-11-08$2.36$2.3684,420——
1973-11-07$2.24$2.24342,720——
1973-11-06$2.24$2.2456,700——
1973-11-05$2.32$2.3261,110——
1973-11-02$2.42$2.42241,920——
1973-11-01$2.46$2.4618,270——
1973-10-31$2.54$2.5446,620——
1973-10-30$2.52$2.5285,680——
1973-10-29$2.70$2.7047,250——
1973-10-26$2.70$2.7068,670——
1973-10-25$2.70$2.7050,400——
1973-10-24$2.78$2.7832,130——
1973-10-23$2.76$2.7694,500——
1973-10-22$2.80$2.8076,860——
1973-10-19$2.84$2.8491,350——
1973-10-18$2.76$2.7651,030——
1973-10-17$2.68$2.6819,530——
1973-10-16$2.74$2.7449,770——
1973-10-15$2.78$2.7835,910——
1973-10-12$2.88$2.88197,190——
1973-10-11$2.80$2.8031,500——
1973-10-10$2.76$2.76170,730——
1973-10-09$2.74$2.7448,510——
1973-10-08$2.80$2.80103,320——
1973-10-05$2.72$2.7274,340——
1973-10-04$2.66$2.6638,430——
1973-10-03$2.66$2.6673,710——
1973-10-02$2.62$2.6283,160——
1973-10-01$2.72$2.7247,250——
1973-09-28$2.74$2.74174,510——
1973-09-27$2.82$2.82201,600——
1973-09-26$2.68$2.68131,040——
1973-09-25$2.60$2.6059,220——
1973-09-24$2.64$2.64126,000——
1973-09-21$2.58$2.58116,550——
1973-09-20$2.42$2.4244,100——
1973-09-19$2.42$2.4252,290——
1973-09-18$2.42$2.4245,990——
1973-09-17$2.44$2.4459,220——
1973-09-14$2.36$2.3649,770——
1973-09-13$2.32$2.3236,540——
1973-09-12$2.32$2.3236,540——
1973-09-11$2.26$2.2637,800——
1973-09-10$2.24$2.2427,720——
1973-09-07$2.26$2.2654,810——
1973-09-06$2.24$2.2487,570——
1973-09-05$2.12$2.12234,360——
1973-09-04$2.10$2.1065,520——
1973-08-31$2.12$2.12104,580——
1973-08-30$2.12$2.12207,900——
1973-08-29$2.08$2.0829,610——
1973-08-28$2.04$2.0419,530——
1973-08-27$2.04$2.0420,790——
1973-08-24$2.04$2.0426,460——
1973-08-23$2.06$2.0627,090——
1973-08-22$2.10$2.108,190——
1973-08-21$2.10$2.1016,380——
1973-08-20$2.08$2.0827,090——
1973-08-17$2.08$2.0830,870——
1973-08-16$2.10$2.1021,420——
1973-08-15$2.08$2.0827,720——
1973-08-14$2.06$2.0613,860——
1973-08-13$2.08$2.0823,310——
1973-08-10$2.08$2.0835,910——
1973-08-09$2.06$2.0634,020——
1973-08-08$2.12$2.1215,120——
1973-08-07$2.14$2.1459,850——
1973-08-06$2.14$2.1442,210——
1973-08-03$2.16$2.1612,600——
1973-08-02$2.18$2.1831,500——
1973-08-01$2.16$2.16255,150——
1973-07-31$2.24$2.2484,420——
1973-07-30$2.26$2.2618,270——
1973-07-27$2.26$2.2611,340——
1973-07-26$2.26$2.2626,460——
1973-07-25$2.28$2.28199,080——
1973-07-24$2.26$2.2644,730——
1973-07-23$2.26$2.2649,770——
1973-07-20$2.26$2.2645,990——
1973-07-19$2.30$2.3042,210——
1973-07-18$2.28$2.2846,620——
1973-07-17$2.20$2.2042,840——
1973-07-16$2.14$2.1435,910——
1973-07-13$2.14$2.1420,790——
1973-07-12$2.16$2.1647,880——
1973-07-11$2.14$2.1466,150——
1973-07-10$2.10$2.10171,360——
1973-07-09$2.06$2.0657,960——
1973-07-06$2.04$2.0445,990——
1973-07-05$2.04$2.0445,360——
1973-07-03$2.04$2.0428,980——
1973-07-02$2.08$2.0817,010——
1973-06-29$2.08$2.08138,600——
1973-06-28$2.04$2.0483,790——
1973-06-27$2.06$2.0668,040——
1973-06-26$2.08$2.0835,910——
1973-06-25$2.06$2.06275,940——
1973-06-22$2.16$2.1641,580——
1973-06-21$2.10$2.1017,010——
1973-06-20$2.14$2.1422,680——
1973-06-19$2.14$2.1463,630——
1973-06-18$2.22$2.2227,720——
1973-06-15$2.28$2.285,670——
1973-06-14$2.30$2.3042,840——
1973-06-13$2.34$2.3436,540——
1973-06-12$2.34$2.3424,570——
1973-06-11$2.22$2.2229,610——
1973-06-08$2.26$2.2613,230——
1973-06-07$2.22$2.2239,690——
1973-06-06$2.18$2.1835,910——
1973-06-05$2.16$2.1647,880——
1973-06-04$2.06$2.0649,770——
1973-06-01$2.18$2.1837,170——
1973-05-31$2.20$2.2030,870——
1973-05-30$2.24$2.2425,830——
1973-05-29$2.30$2.3044,100——
1973-05-25$2.34$2.3440,320——
1973-05-24$2.32$2.3273,080——
1973-05-23$2.36$2.3641,580——
1973-05-22$2.34$2.3452,290——
1973-05-21$2.38$2.38119,070——
1973-05-18$2.40$2.4068,670——
1973-05-17$2.38$2.3821,420——
1973-05-16$2.38$2.3831,500——
1973-05-15$2.38$2.3842,840——
1973-05-14$2.38$2.3839,060——
1973-05-11$2.42$2.4220,160——
1973-05-10$2.46$2.4611,340——
1973-05-09$2.44$2.4427,090——
1973-05-08$2.44$2.4422,050——
1973-05-07$2.40$2.4030,870——
1973-05-04$2.40$2.4043,470——
1973-05-03$2.44$2.4416,380——
1973-05-02$2.40$2.4027,720——
1973-05-01$2.38$2.3857,330——
1973-04-30$2.40$2.4030,240——
1973-04-27$2.42$2.4255,440——
1973-04-26$2.42$2.4250,400——
1973-04-25$2.42$2.4219,530——
1973-04-24$2.48$2.4836,540——
1973-04-23$2.48$2.4827,720——
1973-04-19$2.54$2.5425,200——
1973-04-18$2.52$2.5219,530——
1973-04-17$2.48$2.488,190——
1973-04-16$2.46$2.4632,130——
1973-04-13$2.50$2.5043,470——
1973-04-12$2.56$2.5680,640——
1973-04-11$2.54$2.5413,230——
1973-04-10$2.54$2.54184,590——
1973-04-09$2.58$2.5872,450——
1973-04-06$2.46$2.4627,090——
1973-04-05$2.46$2.4615,120——
1973-04-04$2.56$2.5626,460——
1973-04-03$2.60$2.6022,050——
1973-04-02$2.64$2.6439,690——
1973-03-30$2.62$2.6235,280——
1973-03-29$2.58$2.5830,870——
1973-03-28$2.48$2.4823,310——
1973-03-27$2.40$2.4058,590——
1973-03-26$2.38$2.3818,270——
1973-03-23$2.38$2.3852,290——
1973-03-22$2.34$2.3444,100——
1973-03-21$2.36$2.3691,350——
1973-03-20$2.42$2.4217,010——
1973-03-19$2.42$2.4228,980——
1973-03-16$2.52$2.5257,330——
1973-03-15$2.62$2.6229,610——
1973-03-14$2.62$2.6235,280——
1973-03-13$2.58$2.58102,690——
1973-03-12$2.50$2.5028,980——
1973-03-09$2.46$2.4652,290——
1973-03-08$2.50$2.5024,570——
1973-03-07$2.52$2.5228,980——
1973-03-06$2.46$2.4627,090——
1973-03-05$2.42$2.4217,640——
1973-03-02$2.40$2.4030,870——
1973-03-01$2.44$2.4421,420——
1973-02-28$2.42$2.4232,760——
1973-02-27$2.40$2.4029,610——
1973-02-26$2.40$2.4024,570——
1973-02-23$2.40$2.4038,430——
1973-02-22$2.46$2.4638,430——
1973-02-21$2.46$2.4651,030——