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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$2.32$2.3238,430——
1974-12-30$2.34$2.3421,420——
1974-12-27$2.34$2.3418,270——
1974-12-26$2.32$2.3213,230——
1974-12-24$2.36$2.3613,860——
1974-12-23$2.36$2.3657,330——
1974-12-20$2.40$2.4024,570——
1974-12-19$2.40$2.4065,520——
1974-12-18$2.40$2.4010,080——
1974-12-17$2.42$2.4213,860——
1974-12-16$2.38$2.3826,460——
1974-12-13$2.38$2.3810,710——
1974-12-12$2.36$2.3623,310——
1974-12-11$2.44$2.4428,980——
1974-12-10$2.40$2.4022,680——
1974-12-09$2.30$2.3015,120——
1974-12-06$2.30$2.3032,130——
1974-12-05$2.42$2.4220,160——
1974-12-04$2.50$2.5021,420——
1974-12-03$2.52$2.5224,570——
1974-12-02$2.58$2.585,040——
1974-11-29$2.58$2.5815,750——
1974-11-27$2.70$2.7015,750——
1974-11-26$2.60$2.608,190——
1974-11-25$2.56$2.567,560——
1974-11-22$2.58$2.5811,970——
1974-11-21$2.50$2.5012,600——
1974-11-20$2.52$2.5213,230——
1974-11-19$2.54$2.5420,160——
1974-11-18$2.62$2.6237,800——
1974-11-15$2.76$2.7669,930——
1974-11-14$2.72$2.7234,650——
1974-11-13$2.74$2.7432,130——
1974-11-12$2.86$2.8620,160——
1974-11-11$2.84$2.8410,710——
1974-11-08$2.80$2.8028,350——
1974-11-07$2.84$2.8436,540——
1974-11-06$2.78$2.7840,320——
1974-11-05$2.78$2.7882,530——
1974-11-04$2.82$2.8227,720——
1974-11-01$2.82$2.8244,730——
1974-10-31$2.86$2.8629,610——
1974-10-30$2.90$2.90266,490——
1974-10-29$2.96$2.96132,930——
1974-10-28$2.96$2.9639,690——
1974-10-25$2.90$2.900——
1974-10-24$2.90$2.9041,580——
1974-10-23$2.88$2.8845,990——
1974-10-22$2.96$2.9681,270——
1974-10-21$3.02$3.02117,180——
1974-10-18$2.80$2.8049,140——
1974-10-17$2.72$2.7242,840——
1974-10-16$2.76$2.7652,920——
1974-10-15$2.62$2.6263,000——
1974-10-14$2.60$2.6036,540——
1974-10-11$2.60$2.6025,200——
1974-10-10$2.56$2.5636,540——
1974-10-09$2.48$2.4817,640——
1974-10-08$2.46$2.4624,570——
1974-10-07$2.52$2.5217,640——
1974-10-04$2.46$2.4613,860——
1974-10-03$2.48$2.488,190——
1974-10-02$2.50$2.5032,760——
1974-10-01$2.54$2.548,820——
1974-09-30$2.54$2.5424,570——
1974-09-27$2.62$2.6215,120——
1974-09-26$2.56$2.5614,490——
1974-09-25$2.58$2.5813,860——
1974-09-24$2.50$2.5025,200——
1974-09-23$2.46$2.4614,490——
1974-09-20$2.52$2.5226,460——
1974-09-19$2.50$2.5013,230——
1974-09-18$2.46$2.4610,080——
1974-09-17$2.42$2.4222,050——
1974-09-16$2.38$2.3828,980——
1974-09-13$2.40$2.4028,350——
1974-09-12$2.42$2.429,450——
1974-09-11$2.46$2.4619,530——
1974-09-10$2.46$2.4619,530——
1974-09-09$2.50$2.5013,860——
1974-09-06$2.48$2.489,450——
1974-09-05$2.42$2.4216,380——
1974-09-04$2.38$2.3851,030——
1974-09-03$2.58$2.5823,940——
1974-08-30$2.68$2.6832,130——
1974-08-29$2.62$2.6215,120——
1974-08-28$2.68$2.6825,830——
1974-08-27$2.64$2.6445,360——
1974-08-26$2.76$2.7651,030——
1974-08-23$2.72$2.7225,200——
1974-08-22$2.72$2.7232,130——
1974-08-21$2.70$2.7030,870——
1974-08-20$2.60$2.6030,870——
1974-08-19$2.62$2.6217,010——
1974-08-16$2.68$2.6822,050——
1974-08-15$2.66$2.6619,530——
1974-08-14$2.60$2.6013,860——
1974-08-13$2.70$2.7056,070——
1974-08-12$2.74$2.7440,950——
1974-08-09$2.64$2.6415,120——
1974-08-08$2.72$2.72128,520——
1974-08-07$2.70$2.7080,010——
1974-08-06$2.42$2.4237,170——
1974-08-05$2.40$2.4046,620——
1974-08-02$2.38$2.389,450——
1974-08-01$2.42$2.4221,420——
1974-07-31$2.42$2.426,300——
1974-07-30$2.38$2.3852,290——
1974-07-29$2.30$2.3013,230——
1974-07-26$2.30$2.3021,420——
1974-07-25$2.34$2.3423,940——
1974-07-24$2.32$2.3244,100——
1974-07-23$2.42$2.4249,770——
1974-07-22$2.30$2.306,300——
1974-07-19$2.28$2.286,300——
1974-07-18$2.34$2.3477,490——
1974-07-17$2.34$2.3413,230——
1974-07-16$2.26$2.2619,530——
1974-07-15$2.28$2.2834,020——
1974-07-12$2.16$2.1627,090——
1974-07-11$2.12$2.127,560——
1974-07-10$2.08$2.0817,640——
1974-07-09$2.08$2.08192,150——
1974-07-08$2.08$2.0825,200——
1974-07-05$2.28$2.283,780——
1974-07-03$2.26$2.2624,570——
1974-07-02$2.42$2.4217,010——
1974-07-01$2.50$2.5019,530——
1974-06-28$2.54$2.5418,900——
1974-06-27$2.58$2.5823,310——
1974-06-26$2.48$2.480——
1974-06-25$2.48$2.480——
1974-06-24$2.48$2.480——
1974-06-21$2.48$2.480——
1974-06-20$2.48$2.480——
1974-06-19$2.48$2.480——
1974-06-18$2.48$2.480——
1974-06-17$2.48$2.480——
1974-06-14$2.48$2.480——
1974-06-13$2.48$2.480——
1974-06-12$2.48$2.480——
1974-06-11$2.48$2.480——
1974-06-10$2.48$2.480——
1974-06-07$2.48$2.480——
1974-06-06$2.48$2.480——
1974-06-05$2.48$2.480——
1974-06-04$2.48$2.480——
1974-06-03$2.48$2.480——
1974-05-31$2.48$2.4890,090——
1974-05-30$2.48$2.4841,580——
1974-05-29$2.42$2.4233,390——
1974-05-28$2.54$2.5463,000——
1974-05-24$2.54$2.54165,060——
1974-05-23$2.44$2.4495,130——
1974-05-22$2.42$2.42168,840——
1974-05-21$2.48$2.4871,190——
1974-05-20$2.48$2.4832,760——
1974-05-17$2.46$2.4676,230——
1974-05-16$2.52$2.5235,280——
1974-05-15$2.52$2.52137,970——
1974-05-14$2.58$2.5877,490——
1974-05-13$2.54$2.5448,510——
1974-05-10$2.56$2.56132,300——
1974-05-09$2.54$2.5458,590——
1974-05-08$2.46$2.4644,730——
1974-05-07$2.44$2.4451,030——
1974-05-06$2.42$2.4249,140——
1974-05-03$2.42$2.4254,180——
1974-05-02$2.38$2.3846,620——
1974-05-01$2.36$2.3631,500——
1974-04-30$2.30$2.3014,490——
1974-04-29$2.34$2.3413,860——
1974-04-26$2.34$2.3460,480——
1974-04-25$2.30$2.3024,570——
1974-04-24$2.34$2.3439,060——
1974-04-23$2.40$2.4053,550——
1974-04-22$2.44$2.4441,580——
1974-04-19$2.46$2.4643,470——
1974-04-18$2.52$2.5246,620——
1974-04-17$2.54$2.5454,180——
1974-04-16$2.52$2.5236,540——
1974-04-15$2.50$2.5063,000——
1974-04-11$2.50$2.5028,980——
1974-04-10$2.52$2.5240,950——
1974-04-09$2.46$2.4619,530——
1974-04-08$2.46$2.4669,930——
1974-04-05$2.46$2.4656,070——
1974-04-04$2.46$2.4634,650——
1974-04-03$2.42$2.4221,420——
1974-04-02$2.40$2.4051,660——
1974-04-01$2.40$2.4039,690——
1974-03-29$2.38$2.3857,960——
1974-03-28$2.32$2.3298,910——
1974-03-27$2.26$2.2649,770——
1974-03-26$2.30$2.3062,370——
1974-03-25$2.36$2.3638,430——
1974-03-22$2.34$2.3449,140——
1974-03-21$2.30$2.30289,170——
1974-03-20$2.28$2.2894,500——
1974-03-19$2.24$2.24142,380——
1974-03-18$2.26$2.2643,470——
1974-03-15$2.34$2.34139,860——
1974-03-14$2.34$2.3461,740——
1974-03-13$2.36$2.3654,810——
1974-03-12$2.40$2.4047,250——
1974-03-11$2.40$2.4049,770——
1974-03-08$2.38$2.3844,100——
1974-03-07$2.42$2.4213,230——
1974-03-06$2.42$2.4261,110——
1974-03-05$2.38$2.3857,960——
1974-03-04$2.38$2.3871,820——
1974-03-01$2.30$2.3028,350——
1974-02-28$2.24$2.2425,830——
1974-02-27$2.22$2.2279,380——
1974-02-26$2.24$2.2461,740——
1974-02-25$2.24$2.2454,810——
1974-02-22$2.30$2.3040,320——
1974-02-21$2.30$2.3040,320——
1974-02-20$2.30$2.3037,170——
1974-02-19$2.30$2.3020,790——
1974-02-15$2.32$2.3216,380——
1974-02-14$2.30$2.3044,730——
1974-02-13$2.24$2.2439,690——
1974-02-12$2.30$2.3027,720——
1974-02-11$2.26$2.2638,430——
1974-02-08$2.28$2.2830,870——
1974-02-07$2.30$2.3024,570——
1974-02-06$2.34$2.3424,570——
1974-02-05$2.30$2.3032,760——
1974-02-04$2.32$2.3298,280——
1974-02-01$2.38$2.38136,710——
1974-01-31$2.24$2.2410,710——
1974-01-30$2.24$2.2473,710——
1974-01-29$2.20$2.2018,270——
1974-01-28$2.14$2.1415,120——
1974-01-25$2.10$2.1047,250——
1974-01-24$2.18$2.1815,750——
1974-01-23$2.14$2.1413,860——
1974-01-22$2.14$2.1428,350——
1974-01-21$2.04$2.0452,920——
1974-01-18$2.04$2.0485,050——
1974-01-17$2.14$2.1456,700——
1974-01-16$2.02$2.0225,200——
1974-01-15$2.02$2.0215,120——
1974-01-14$2.02$2.0227,720——
1974-01-11$2.02$2.0257,960——
1974-01-10$2.00$2.0052,920——
1974-01-09$2.02$2.0219,530——
1974-01-08$2.12$2.1230,240——
1974-01-07$2.22$2.2259,850——
1974-01-04$2.22$2.2274,970——
1974-01-03$2.10$2.1090,720——
1974-01-02$1.96$1.9639,060——