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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.25$67.891,869,100——
2019-12-30$17.19$67.661,279,800——
2019-12-27$17.23$67.811,376,100——
2019-12-26$17.55$69.07991,900——
2019-12-24$17.65$69.47767,000——
2019-12-23$17.49$68.841,337,100——
2019-12-20$17.39$68.444,920,000——
2019-12-19$17.48$68.801,647,800——
2019-12-18$17.43$68.601,272,800——
2019-12-17$17.07$67.181,917,500——
2019-12-16$17.45$68.682,406,700——
2019-12-13$17.15$67.502,660,400——
2019-12-12$17.80$70.062,486,900——
2019-12-11$17.34$68.251,562,100——
2019-12-10$17.15$67.501,715,700——
2019-12-09$17.40$68.481,794,600——
2019-12-06$17.22$67.772,203,500——
2019-12-05$16.82$66.201,248,900——
2019-12-04$16.85$66.321,699,100——
2019-12-03$16.87$66.402,346,100——
2019-12-02$17.32$68.172,688,300——
2019-11-29$17.52$68.951,119,000——
2019-11-27$17.51$68.911,615,000——
2019-11-26$17.34$68.251,865,500——
2019-11-25$17.41$68.522,767,600——
2019-11-22$16.86$66.361,766,600——
2019-11-21$16.86$66.362,016,600——
2019-11-20$16.90$66.513,701,200——
2019-11-19$17.12$67.381,942,900——
2019-11-18$17.49$68.842,082,500——
2019-11-15$17.96$70.691,424,400——
2019-11-14$18.19$71.591,357,200——
2019-11-13$18.21$71.673,000,300——
2019-11-12$18.69$73.562,773,100——
2019-11-11$19.32$76.041,889,800——
2019-11-08$19.35$76.161,729,900——
2019-11-07$19.15$74.583,614,100——
2019-11-06$18.47$71.932,930,000——
2019-11-05$19.28$75.094,007,200——
2019-11-04$18.72$72.913,615,500——
2019-11-01$18.29$71.235,474,000——
2019-10-31$18.34$71.433,196,200——
2019-10-30$19.28$75.091,703,900——
2019-10-29$19.18$74.701,885,100——
2019-10-28$19.42$75.632,493,600——
2019-10-25$19.16$74.622,523,100——
2019-10-24$18.41$71.701,115,700——
2019-10-23$18.46$71.891,805,600——
2019-10-22$18.55$72.252,156,100——
2019-10-21$18.34$71.431,604,000——
2019-10-18$18.20$70.882,270,100——
2019-10-17$18.04$70.262,093,700——
2019-10-16$18.25$71.081,635,400——
2019-10-15$18.28$71.193,160,100——
2019-10-14$18.50$72.051,557,400——
2019-10-11$18.98$73.922,726,500——
2019-10-10$18.19$70.842,528,500——
2019-10-09$17.54$68.312,228,100——
2019-10-08$17.63$68.661,870,300——
2019-10-07$17.99$70.062,785,600——
2019-10-04$17.86$69.561,293,000——
2019-10-03$17.57$68.431,846,200——
2019-10-02$17.78$69.253,739,100——
2019-10-01$17.92$69.792,580,000——
2019-09-30$18.72$72.912,662,800——
2019-09-27$18.75$73.021,438,100——
2019-09-26$18.58$72.361,663,000——
2019-09-25$18.88$73.531,849,900——
2019-09-24$18.31$71.312,747,500——
2019-09-23$18.94$73.762,253,400——
2019-09-20$18.63$72.563,023,200——
2019-09-19$18.58$72.362,580,600——
2019-09-18$18.39$71.622,525,900——
2019-09-17$18.65$72.632,321,700——
2019-09-16$19.28$75.093,236,500——
2019-09-13$18.83$73.343,879,800——
2019-09-12$18.72$72.913,120,200——
2019-09-11$19.48$75.873,003,100——
2019-09-10$18.77$73.102,487,700——
2019-09-09$18.39$71.623,376,600——
2019-09-06$17.07$66.481,806,700——
2019-09-05$17.12$66.682,259,100——
2019-09-04$16.72$65.122,038,800——
2019-09-03$16.65$64.855,034,300——
2019-08-30$16.98$66.133,176,300——
2019-08-29$16.65$64.853,328,100——
2019-08-28$15.93$62.041,962,400——
2019-08-27$15.52$60.442,332,600——
2019-08-26$15.52$60.441,886,000——
2019-08-23$15.41$60.023,668,000——
2019-08-22$16.11$62.742,695,900——
2019-08-21$16.33$63.602,686,300——
2019-08-20$16.46$64.112,237,800——
2019-08-19$16.73$65.163,089,900——
2019-08-16$16.47$64.142,085,200——
2019-08-15$16.30$63.482,520,100——
2019-08-14$16.81$65.472,428,900——
2019-08-13$17.35$67.573,076,800——
2019-08-12$16.89$65.782,104,700——
2019-08-09$17.67$68.823,535,700——
2019-08-08$17.83$69.443,743,800——
2019-08-07$18.14$69.872,917,200——
2019-08-06$18.31$70.522,817,000——
2019-08-05$18.16$69.953,766,400——
2019-08-02$18.46$71.102,733,900——
2019-08-01$19.10$73.575,295,700——
2019-07-31$20.07$77.302,775,700——
2019-07-30$20.64$79.502,860,800——
2019-07-29$20.42$78.653,205,600——
2019-07-26$21.35$82.231,781,000——
2019-07-25$21.40$82.431,491,400——
2019-07-24$21.77$83.851,831,800——
2019-07-23$21.51$82.851,599,200——
2019-07-22$20.84$80.271,779,800——
2019-07-19$21.15$81.461,752,200——
2019-07-18$21.42$82.501,291,600——
2019-07-17$21.31$82.081,523,300——
2019-07-16$21.77$83.851,842,200——
2019-07-15$21.19$81.621,234,900——
2019-07-12$21.51$82.851,889,300——
2019-07-11$20.66$79.582,378,000——
2019-07-10$20.79$80.082,494,300——
2019-07-09$20.89$80.461,605,000——
2019-07-08$21.33$82.161,648,100——
2019-07-05$21.74$83.741,392,000——
2019-07-03$21.38$82.35951,500——
2019-07-02$21.03$81.002,248,000——
2019-07-01$21.74$83.742,255,500——
2019-06-28$21.91$84.392,094,900——
2019-06-27$21.75$83.771,989,000——
2019-06-26$21.52$82.892,218,300——
2019-06-25$21.40$82.432,660,100——
2019-06-24$21.47$82.701,512,200——
2019-06-21$21.62$83.273,864,600——
2019-06-20$20.98$80.812,959,300——
2019-06-19$20.59$79.314,212,100——
2019-06-18$21.85$84.162,772,300——
2019-06-17$21.70$83.581,303,300——
2019-06-14$21.88$84.271,436,200——
2019-06-13$22.48$86.59947,500——
2019-06-12$22.06$84.971,555,600——
2019-06-11$22.20$85.511,779,400——
2019-06-10$22.23$85.621,659,000——
2019-06-07$22.15$85.312,518,800——
2019-06-06$22.16$85.351,939,600——
2019-06-05$22.05$84.932,102,200——
2019-06-04$22.16$85.353,273,200——
2019-06-03$20.66$79.582,813,100——
2019-05-31$19.61$75.532,403,300——
2019-05-30$20.29$78.152,072,500——
2019-05-29$20.70$79.732,618,600——
2019-05-28$20.98$80.811,611,500——
2019-05-24$21.10$81.272,864,100——
2019-05-23$21.49$82.772,643,000——
2019-05-22$22.33$86.013,093,200——
2019-05-21$22.73$87.553,938,600——
2019-05-20$22.05$84.933,098,800——
2019-05-17$21.78$83.893,294,500——
2019-05-16$22.14$85.286,478,300——
2019-05-15$21.22$81.733,146,000——
2019-05-14$20.89$80.462,428,500——
2019-05-13$20.30$78.193,325,300——
2019-05-10$21.23$81.772,851,000——
2019-05-09$20.92$80.585,791,600——
2019-05-08$20.70$78.962,877,700——
2019-05-07$21.00$80.102,973,900——
2019-05-06$20.93$79.842,306,100——
2019-05-03$21.34$81.401,882,600——
2019-05-02$20.64$78.732,382,100——
2019-05-01$21.12$80.563,798,900——
2019-04-30$21.69$82.742,264,800——
2019-04-29$22.46$85.671,584,400——
2019-04-26$22.76$86.821,389,600——
2019-04-25$22.56$86.051,338,600——
2019-04-24$23.09$88.081,593,900——
2019-04-23$23.89$91.131,868,600——
2019-04-22$23.91$91.201,242,800——
2019-04-18$24.34$92.841,937,900——
2019-04-17$24.81$94.641,112,100——
2019-04-16$25.02$95.441,695,500——
2019-04-15$25.20$96.121,766,500——
2019-04-12$24.83$94.711,191,400——
2019-04-11$24.33$92.811,999,800——
2019-04-10$24.19$92.271,626,000——
2019-04-09$24.20$92.311,296,400——
2019-04-08$24.92$95.062,307,000——
2019-04-05$24.66$94.061,348,100——
2019-04-04$24.51$93.491,698,700——
2019-04-03$24.04$91.703,608,500——
2019-04-02$23.35$89.073,746,900——
2019-04-01$23.64$90.173,031,900——
2019-03-29$23.14$88.274,285,800——
2019-03-28$23.36$89.111,867,100——
2019-03-27$23.26$88.723,458,100——
2019-03-26$23.25$88.695,620,200——
2019-03-25$21.99$83.881,453,200——
2019-03-22$22.53$85.941,724,600——
2019-03-21$23.49$89.601,482,900——
2019-03-20$22.97$87.621,326,400——
2019-03-19$23.22$88.571,150,100——
2019-03-18$23.68$90.331,179,200——
2019-03-15$23.24$88.653,382,100——
2019-03-14$23.37$89.141,214,700——
2019-03-13$23.95$91.361,781,600——
2019-03-12$23.80$90.781,871,000——
2019-03-11$24.23$92.421,608,300——
2019-03-08$23.97$91.431,465,300——
2019-03-07$24.29$92.651,972,900——
2019-03-06$24.33$92.811,948,500——
2019-03-05$24.10$91.933,307,600——
2019-03-04$24.69$94.183,655,200——
2019-03-01$25.01$95.403,988,600——
2019-02-28$25.86$98.643,462,900——
2019-02-27$26.18$99.861,872,200——
2019-02-26$26.05$99.371,824,100——
2019-02-25$26.36$100.551,144,200——
2019-02-22$26.33$100.431,599,900——
2019-02-21$26.29$100.281,698,700——
2019-02-20$27.12$103.452,271,500——
2019-02-19$26.51$101.121,733,800——
2019-02-15$26.38$100.632,237,300——
2019-02-14$25.51$97.311,797,200——
2019-02-13$25.76$98.262,828,700——
2019-02-12$25.55$97.462,919,300——
2019-02-11$24.80$94.602,087,500——
2019-02-08$24.57$93.722,018,600——
2019-02-07$24.73$93.572,481,500——
2019-02-06$25.28$95.652,877,000——
2019-02-05$26.16$98.986,189,000——
2019-02-04$24.06$91.032,625,000——
2019-02-01$24.20$91.562,105,100——
2019-01-31$23.61$89.332,422,500——
2019-01-30$24.10$91.192,537,100——
2019-01-29$23.90$90.431,816,500——
2019-01-28$23.49$88.881,591,000——
2019-01-25$23.73$89.791,087,800——
2019-01-24$23.08$87.33989,400——
2019-01-23$23.00$87.023,156,600——
2019-01-22$23.10$87.402,138,800——
2019-01-18$23.59$89.261,255,300——
2019-01-17$23.06$87.251,256,900——
2019-01-16$22.75$86.083,709,300——
2019-01-15$21.68$82.031,627,600——
2019-01-14$22.19$83.961,861,000——
2019-01-11$22.89$86.613,213,600——
2019-01-10$22.68$85.812,220,800——
2019-01-09$22.24$84.153,592,800——
2019-01-08$21.74$82.262,612,400——
2019-01-07$21.46$81.203,224,200——
2019-01-04$21.39$80.931,624,400——
2019-01-03$20.10$76.051,479,600——
2019-01-02$20.68$78.252,479,300——