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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.59$67.26754,700——
2012-12-28$21.24$66.17369,400——
2012-12-27$21.40$66.67558,400——
2012-12-26$21.26$66.23297,000——
2012-12-24$21.26$66.23282,700——
2012-12-21$21.12$65.791,827,600——
2012-12-20$21.26$66.23457,300——
2012-12-19$21.14$65.86622,600——
2012-12-18$21.08$65.671,163,100——
2012-12-17$21.54$67.10697,300——
2012-12-14$21.44$66.79445,500——
2012-12-13$21.37$66.57313,200——
2012-12-12$21.53$67.07380,700——
2012-12-11$21.81$67.94423,900——
2012-12-10$21.67$67.51693,600——
2012-12-07$21.23$66.14238,300——
2012-12-06$21.27$66.26212,300——
2012-12-05$21.22$66.10695,200——
2012-12-04$20.94$65.23622,600——
2012-12-03$20.61$64.20347,100——
2012-11-30$20.73$64.58668,700——
2012-11-29$20.74$64.61453,500——
2012-11-28$20.81$64.83360,300——
2012-11-27$20.80$64.80553,100——
2012-11-26$20.98$65.36349,600——
2012-11-23$20.86$64.98203,400——
2012-11-21$20.59$64.14268,200——
2012-11-20$20.45$63.71561,000——
2012-11-19$20.32$63.30621,000——
2012-11-16$19.85$61.84606,200——
2012-11-15$19.90$61.99545,400——
2012-11-14$20.12$62.68536,300——
2012-11-13$20.49$63.83558,100——
2012-11-12$20.57$64.08386,300——
2012-11-09$20.73$64.58360,800——
2012-11-08$20.88$65.05481,200——
2012-11-07$21.19$66.01728,900——
2012-11-06$21.50$66.35328,100——
2012-11-05$21.17$65.34319,100——
2012-11-02$20.94$64.63672,200——
2012-11-01$21.28$65.68588,600——
2012-10-31$20.74$64.01837,000——
2012-10-26$20.89$64.471,207,500——
2012-10-25$21.75$67.13410,000——
2012-10-24$21.50$66.35368,200——
2012-10-23$21.41$66.08313,900——
2012-10-22$21.66$66.85391,300——
2012-10-19$21.61$66.69462,100——
2012-10-18$22.30$68.82278,000——
2012-10-17$22.24$68.64432,400——
2012-10-16$22.07$68.11473,800——
2012-10-15$21.66$66.85322,700——
2012-10-12$21.31$65.77362,400——
2012-10-11$21.49$66.32191,100——
2012-10-10$21.29$65.71352,500——
2012-10-09$21.46$66.23272,200——
2012-10-08$21.74$67.09168,700——
2012-10-05$21.91$67.62303,300——
2012-10-04$21.74$67.09446,600——
2012-10-03$21.46$66.23315,800——
2012-10-02$21.55$66.51351,400——
2012-10-01$21.51$66.381,168,900——
2012-09-28$21.73$67.06421,600——
2012-09-27$21.83$67.37476,600——
2012-09-26$21.68$66.91882,500——
2012-09-25$21.72$67.03624,400——
2012-09-24$21.92$67.65489,600——
2012-09-21$22.22$68.58976,900——
2012-09-20$22.41$69.16577,300——
2012-09-19$22.75$70.21496,300——
2012-09-18$22.77$70.27409,700——
2012-09-17$22.84$70.49583,900——
2012-09-14$23.19$71.57800,200——
2012-09-13$23.07$71.20501,000——
2012-09-12$22.80$70.37461,500——
2012-09-11$22.63$69.84544,100——
2012-09-10$22.58$69.69387,400——
2012-09-07$22.42$69.19668,700——
2012-09-06$22.17$68.42715,500——
2012-09-05$21.59$66.63704,000——
2012-09-04$21.29$65.71789,000——
2012-08-31$21.43$66.14304,200——
2012-08-30$21.32$65.80246,000——
2012-08-29$21.41$66.08397,000——
2012-08-28$21.38$65.98233,400——
2012-08-27$21.30$65.74318,600——
2012-08-24$21.38$65.98348,800——
2012-08-23$21.40$66.05334,100——
2012-08-22$21.43$66.14331,400——
2012-08-21$21.36$65.92398,700——
2012-08-20$21.36$65.92357,600——
2012-08-17$21.34$65.86392,800——
2012-08-16$21.07$65.03281,000——
2012-08-15$20.82$64.26295,200——
2012-08-14$20.68$63.82295,300——
2012-08-13$20.65$63.73369,000——
2012-08-10$20.87$64.41355,500——
2012-08-09$20.86$64.38448,800——
2012-08-08$20.75$64.04428,500——
2012-08-07$21.01$64.22814,500——
2012-08-06$20.85$63.74506,500——
2012-08-03$20.64$63.09687,800——
2012-08-02$20.02$61.20398,300——
2012-08-01$19.98$61.08549,900——
2012-07-31$20.24$61.87585,000——
2012-07-30$20.20$61.75361,600——
2012-07-27$20.14$61.57764,500——
2012-07-26$19.77$60.43888,400——
2012-07-25$19.67$60.13648,100——
2012-07-24$19.56$59.791,956,500——
2012-07-23$21.00$64.191,111,500——
2012-07-20$21.64$66.15570,300——
2012-07-19$21.65$66.18765,900——
2012-07-18$21.45$65.57721,700——
2012-07-17$20.98$64.13403,000——
2012-07-16$20.89$63.86341,100——
2012-07-13$20.78$63.52440,700——
2012-07-12$20.42$62.42421,100——
2012-07-11$20.56$62.85542,100——
2012-07-10$20.60$62.97545,200——
2012-07-09$20.60$62.97486,500——
2012-07-06$20.70$63.28474,200——
2012-07-05$20.80$63.58675,100——
2012-07-03$20.74$63.40869,300——
2012-07-02$21.01$64.22391,000——
2012-06-29$20.89$63.86574,700——
2012-06-28$20.48$62.60316,600——
2012-06-27$20.43$62.45455,000——
2012-06-26$20.06$61.32382,600——
2012-06-25$19.84$60.65323,300——
2012-06-22$20.17$61.66885,400——
2012-06-21$20.07$61.35561,300——
2012-06-20$20.69$63.25520,800——
2012-06-19$20.68$63.22542,800——
2012-06-18$20.27$61.96465,600——
2012-06-15$20.07$61.35717,400——
2012-06-14$20.02$61.20390,900——
2012-06-13$19.90$60.83413,400——
2012-06-12$20.20$61.75567,900——
2012-06-11$20.07$61.35692,000——
2012-06-08$20.41$62.39556,200——
2012-06-07$20.19$61.72754,200——
2012-06-06$19.79$60.50624,700——
2012-06-05$19.19$58.66591,700——
2012-06-04$19.12$58.451,075,000——
2012-06-01$19.00$58.08905,500——
2012-05-31$19.17$58.60454,900——
2012-05-30$19.10$58.39436,200——
2012-05-29$19.60$59.91492,100——
2012-05-25$19.30$59.00474,200——
2012-05-24$19.31$59.03524,900——
2012-05-23$19.10$58.39391,000——
2012-05-22$18.85$57.62380,100——
2012-05-21$19.05$58.23830,500——
2012-05-18$18.51$56.58661,500——
2012-05-17$18.90$57.77715,000——
2012-05-16$19.42$59.36482,400——
2012-05-15$19.67$60.13524,500——
2012-05-14$19.85$60.68431,800——
2012-05-11$20.16$61.63621,900——
2012-05-10$20.17$61.66707,000——
2012-05-09$20.11$61.47591,100——
2012-05-08$20.06$61.32748,300——
2012-05-07$20.10$60.83652,100——
2012-05-04$19.92$60.29764,800——
2012-05-03$20.48$61.98829,900——
2012-05-02$20.67$62.56846,300——
2012-05-01$20.61$62.371,137,300——
2012-04-30$20.96$63.431,049,800——
2012-04-27$21.60$65.371,103,700——
2012-04-26$22.01$66.61596,600——
2012-04-25$21.82$66.04628,000——
2012-04-24$21.49$65.04575,300——
2012-04-23$21.16$64.04472,300——
2012-04-20$21.43$64.86543,200——
2012-04-19$21.17$64.07453,600——
2012-04-18$21.29$64.43534,800——
2012-04-17$21.50$65.07459,800——
2012-04-16$21.05$63.71322,200——
2012-04-13$20.87$63.16610,900——
2012-04-12$21.27$64.37404,800——
2012-04-11$21.00$63.56362,600——
2012-04-10$20.70$62.65659,900——
2012-04-09$21.14$63.98454,600——
2012-04-05$21.47$64.98494,600——
2012-04-04$21.77$65.89785,900——
2012-04-03$22.01$66.61610,900——
2012-04-02$22.12$66.94628,600——
2012-03-30$21.75$65.83520,900——
2012-03-29$21.83$66.07344,200——
2012-03-28$21.84$66.10409,300——
2012-03-27$22.01$66.61464,700——
2012-03-26$21.95$66.43758,800——
2012-03-23$21.38$64.71862,500——
2012-03-22$20.90$63.25919,200——
2012-03-21$21.18$64.10734,200——
2012-03-20$21.53$65.16297,400——
2012-03-19$21.57$65.28434,700——
2012-03-16$21.67$65.58624,300——
2012-03-15$21.81$66.01392,500——
2012-03-14$21.59$65.34504,400——
2012-03-13$21.97$66.49617,400——
2012-03-12$21.57$65.28325,200——
2012-03-09$21.72$65.73699,300——
2012-03-08$21.63$65.46604,100——
2012-03-07$21.17$64.07507,600——
2012-03-06$20.79$62.92762,900——
2012-03-05$21.22$64.22502,600——
2012-03-02$21.39$64.74675,700——
2012-03-01$21.45$64.92631,000——
2012-02-29$21.03$63.65801,100——
2012-02-28$21.57$65.28422,100——
2012-02-27$21.49$65.04484,100——
2012-02-24$21.39$64.74281,900——
2012-02-23$21.53$65.16376,900——
2012-02-22$21.30$64.46372,900——
2012-02-21$21.42$64.83742,900——
2012-02-17$21.35$64.61901,100——
2012-02-16$21.22$64.221,089,500——
2012-02-15$21.27$64.37570,500——
2012-02-14$21.67$65.58454,700——
2012-02-13$21.86$66.16571,800——
2012-02-10$21.84$66.10588,400——
2012-02-09$22.30$67.49468,500——
2012-02-08$22.33$67.58529,200——
2012-02-07$22.77$68.31442,500——
2012-02-06$22.67$68.01426,800——
2012-02-03$22.98$68.94695,100——
2012-02-02$22.43$67.29536,100——
2012-02-01$22.50$67.50844,000——
2012-01-31$22.20$66.601,569,700——
2012-01-30$22.15$66.45893,000——
2012-01-27$22.70$68.10984,800——
2012-01-26$21.95$65.85744,400——
2012-01-25$22.10$66.30795,300——
2012-01-24$22.10$66.30553,800——
2012-01-23$22.12$66.36503,900——
2012-01-20$22.20$66.60677,100——
2012-01-19$21.89$65.67530,200——
2012-01-18$21.74$65.22525,200——
2012-01-17$21.71$65.13648,500——
2012-01-13$21.43$64.291,877,000——
2012-01-12$21.05$63.15644,000——
2012-01-11$20.75$62.25504,200——
2012-01-10$20.71$62.13634,500——
2012-01-09$20.69$62.07647,800——
2012-01-06$20.65$61.95730,500——
2012-01-05$20.37$61.11776,200——
2012-01-04$20.17$60.51940,200——
2012-01-03$20.06$60.18770,900——