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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.56$102.39801,800——
2020-12-30$24.92$103.89765,300——
2020-12-29$24.45$101.931,026,100——
2020-12-28$24.77$103.261,054,300——
2020-12-24$25.95$108.18415,000——
2020-12-23$26.15$109.021,044,400——
2020-12-22$25.72$107.221,434,700——
2020-12-21$25.85$107.771,179,400——
2020-12-18$25.78$107.473,699,500——
2020-12-17$25.67$107.022,005,000——
2020-12-16$23.99$100.011,306,100——
2020-12-15$23.69$98.761,076,900——
2020-12-14$22.77$94.931,479,200——
2020-12-11$23.84$99.391,104,000——
2020-12-10$23.68$98.721,383,000——
2020-12-09$23.55$98.181,954,200——
2020-12-08$22.60$94.22809,100——
2020-12-07$22.46$93.631,099,000——
2020-12-04$22.84$95.221,851,600——
2020-12-03$21.89$91.261,451,400——
2020-12-02$21.92$91.381,549,300——
2020-12-01$21.62$90.132,660,400——
2020-11-30$21.89$91.261,640,600——
2020-11-27$22.72$94.72531,500——
2020-11-25$23.12$96.38936,200——
2020-11-24$23.32$97.221,885,700——
2020-11-23$22.52$93.882,981,000——
2020-11-20$21.44$89.381,362,000——
2020-11-19$21.16$88.211,654,500——
2020-11-18$21.34$88.961,755,800——
2020-11-17$21.95$91.512,532,000——
2020-11-16$21.33$88.921,915,900——
2020-11-13$20.98$87.462,085,400——
2020-11-12$20.70$86.302,826,200——
2020-11-11$21.98$91.632,473,500——
2020-11-10$21.90$91.303,342,300——
2020-11-09$20.44$85.214,409,400——
2020-11-06$20.86$86.134,445,400——
2020-11-05$20.28$83.735,569,300——
2020-11-04$17.66$72.923,757,000——
2020-11-03$18.37$75.854,162,500——
2020-11-02$17.30$71.432,010,200——
2020-10-30$16.55$68.331,900,700——
2020-10-29$16.87$69.651,413,600——
2020-10-28$16.30$67.301,800,200——
2020-10-27$16.63$68.661,180,200——
2020-10-26$16.91$69.821,392,300——
2020-10-23$17.21$71.062,031,300——
2020-10-22$16.83$69.492,981,300——
2020-10-21$16.59$68.504,901,600——
2020-10-20$17.64$72.832,682,900——
2020-10-19$17.66$72.923,481,700——
2020-10-16$17.20$71.022,361,400——
2020-10-15$17.20$71.023,284,600——
2020-10-14$17.56$72.506,034,400——
2020-10-13$16.19$66.853,408,200——
2020-10-12$15.71$64.872,354,000——
2020-10-09$15.37$63.462,901,200——
2020-10-08$15.74$64.993,767,500——
2020-10-07$14.65$60.493,325,800——
2020-10-06$14.30$59.045,746,300——
2020-10-05$13.51$55.782,752,800——
2020-10-02$12.93$53.392,089,800——
2020-10-01$12.48$51.531,929,100——
2020-09-30$12.38$51.122,711,400——
2020-09-29$12.21$50.411,426,700——
2020-09-28$12.25$50.581,979,900——
2020-09-25$12.11$50.003,350,300——
2020-09-24$11.75$48.513,731,500——
2020-09-23$12.34$50.952,217,000——
2020-09-22$12.45$51.405,136,900——
2020-09-21$12.95$53.478,425,800——
2020-09-18$12.66$52.277,667,200——
2020-09-17$12.37$51.075,157,300——
2020-09-16$11.70$48.312,189,300——
2020-09-15$11.55$47.692,317,900——
2020-09-14$11.42$47.152,854,800——
2020-09-11$11.38$46.992,605,900——
2020-09-10$11.29$46.623,429,300——
2020-09-09$11.46$47.324,058,200——
2020-09-08$11.89$49.094,057,900——
2020-09-04$12.09$49.922,294,300——
2020-09-03$11.45$47.282,502,900——
2020-09-02$12.07$49.842,303,500——
2020-09-01$11.87$49.012,466,700——
2020-08-31$11.25$46.451,927,000——
2020-08-28$11.68$48.232,312,700——
2020-08-27$11.66$48.143,669,100——
2020-08-26$11.54$47.654,071,200——
2020-08-25$11.00$45.422,864,500——
2020-08-24$10.82$44.674,094,200——
2020-08-21$9.79$40.424,255,500——
2020-08-20$10.12$41.782,388,800——
2020-08-19$10.09$41.665,246,200——
2020-08-18$10.84$44.763,049,900——
2020-08-17$10.87$44.883,671,300——
2020-08-14$11.48$47.402,257,200——
2020-08-13$11.34$46.821,811,200——
2020-08-12$11.54$47.653,112,400——
2020-08-11$11.19$46.203,091,800——
2020-08-10$11.29$46.622,986,500——
2020-08-07$11.00$45.422,708,400——
2020-08-06$11.34$46.003,925,600——
2020-08-05$12.12$49.163,571,900——
2020-08-04$11.45$46.441,349,100——
2020-08-03$11.38$46.161,207,200——
2020-07-31$11.24$45.592,205,300——
2020-07-30$11.44$46.401,725,900——
2020-07-29$11.96$48.511,463,900——
2020-07-28$11.85$48.061,510,800——
2020-07-27$12.26$49.732,632,600——
2020-07-24$11.77$47.741,295,000——
2020-07-23$11.90$48.271,416,900——
2020-07-22$12.05$48.881,516,900——
2020-07-21$12.06$48.921,221,700——
2020-07-20$11.62$47.131,228,500——
2020-07-17$12.12$49.162,130,800——
2020-07-16$12.12$49.162,181,500——
2020-07-15$12.58$51.033,423,200——
2020-07-14$11.50$46.652,025,800——
2020-07-13$11.13$45.142,462,900——
2020-07-10$11.13$45.141,821,100——
2020-07-09$10.55$42.795,590,800——
2020-07-08$10.96$44.451,768,500——
2020-07-07$11.04$44.781,686,200——
2020-07-06$11.38$46.163,166,500——
2020-07-02$11.30$45.832,540,500——
2020-07-01$10.96$44.452,060,800——
2020-06-30$11.49$46.602,529,700——
2020-06-29$11.28$45.753,232,200——
2020-06-26$10.84$43.974,009,700——
2020-06-25$11.44$46.404,526,600——
2020-06-24$11.31$45.872,391,200——
2020-06-23$12.20$49.482,253,300——
2020-06-22$12.36$50.132,660,400——
2020-06-19$12.88$52.249,800,100——
2020-06-18$12.65$51.311,709,500——
2020-06-17$12.88$52.241,757,400——
2020-06-16$13.17$53.421,969,200——
2020-06-15$12.92$52.403,034,600——
2020-06-12$13.15$53.341,820,500——
2020-06-11$12.76$51.762,038,800——
2020-06-10$13.40$54.353,251,500——
2020-06-09$15.01$60.882,003,900——
2020-06-08$15.57$63.152,626,000——
2020-06-05$14.53$58.942,924,000——
2020-06-04$14.11$57.232,372,100——
2020-06-03$13.36$54.192,533,400——
2020-06-02$13.28$53.863,663,500——
2020-06-01$12.52$50.782,030,400——
2020-05-29$12.03$48.792,188,400——
2020-05-28$11.96$48.511,617,900——
2020-05-27$12.24$49.654,177,500——
2020-05-26$11.21$45.472,920,300——
2020-05-22$11.11$45.061,509,500——
2020-05-21$11.12$45.102,059,900——
2020-05-20$11.46$46.482,599,500——
2020-05-19$11.32$45.912,243,400——
2020-05-18$11.92$48.353,424,200——
2020-05-15$11.10$45.022,338,300——
2020-05-14$11.34$46.003,453,300——
2020-05-13$11.29$45.793,190,300——
2020-05-12$12.45$50.502,536,400——
2020-05-11$12.67$51.393,525,900——
2020-05-08$12.22$49.571,998,100——
2020-05-07$11.35$45.232,970,700——
2020-05-06$10.74$42.793,303,200——
2020-05-05$11.57$46.103,017,400——
2020-05-04$11.99$47.782,220,800——
2020-05-01$12.25$48.814,107,700——
2020-04-30$13.35$53.197,531,400——
2020-04-29$16.24$64.712,928,500——
2020-04-28$15.23$60.692,651,300——
2020-04-27$15.17$60.451,212,200——
2020-04-24$14.39$57.341,661,400——
2020-04-23$13.88$55.311,463,800——
2020-04-22$13.30$53.001,321,800——
2020-04-21$13.33$53.111,503,000——
2020-04-20$13.19$52.561,740,200——
2020-04-17$13.70$54.591,579,100——
2020-04-16$13.02$51.881,624,500——
2020-04-15$13.43$53.513,076,500——
2020-04-14$14.90$59.373,467,300——
2020-04-13$14.64$58.332,038,900——
2020-04-09$15.10$60.173,686,500——
2020-04-08$13.45$53.591,913,700——
2020-04-07$12.79$50.963,167,800——
2020-04-06$12.50$49.812,394,900——
2020-04-03$11.61$46.262,787,800——
2020-04-02$11.44$45.581,999,000——
2020-04-01$10.88$43.352,429,500——
2020-03-31$11.67$46.502,512,900——
2020-03-30$11.66$46.462,895,000——
2020-03-27$11.48$45.742,344,200——
2020-03-26$11.94$47.583,217,500——
2020-03-25$11.78$46.944,828,100——
2020-03-24$10.32$41.124,122,500——
2020-03-23$9.92$39.534,855,900——
2020-03-20$11.74$46.784,206,300——
2020-03-19$12.68$50.523,688,400——
2020-03-18$10.96$43.674,641,900——
2020-03-17$11.83$47.146,681,000——
2020-03-16$9.34$37.224,066,200——
2020-03-13$10.36$41.285,238,300——
2020-03-12$9.49$37.814,035,800——
2020-03-11$10.90$43.434,303,600——
2020-03-10$11.97$47.703,244,300——
2020-03-09$10.99$43.793,746,600——
2020-03-06$12.94$51.563,592,200——
2020-03-05$14.00$55.784,488,700——
2020-03-04$15.63$62.282,493,600——
2020-03-03$15.99$63.713,648,900——
2020-03-02$16.93$67.464,067,300——
2020-02-28$16.19$64.515,160,800——
2020-02-27$15.42$61.443,762,700——
2020-02-26$16.58$66.064,011,100——
2020-02-25$17.79$70.894,716,900——
2020-02-24$18.99$75.676,175,700——
2020-02-21$19.06$75.956,419,800——
2020-02-20$18.62$74.193,930,200——
2020-02-19$18.25$72.725,205,500——
2020-02-18$17.13$68.263,664,500——
2020-02-14$17.85$71.134,133,300——
2020-02-13$17.55$69.932,996,900——
2020-02-12$17.37$69.213,157,700——
2020-02-11$17.12$68.225,169,900——
2020-02-10$16.21$64.594,192,000——
2020-02-07$16.05$63.954,455,700——
2020-02-06$16.30$64.155,471,800——
2020-02-05$16.45$64.748,336,600——
2020-02-04$15.89$62.543,271,200——
2020-02-03$15.06$59.274,010,100——
2020-01-31$14.87$58.526,042,100——
2020-01-30$15.64$61.552,979,700——
2020-01-29$15.83$62.302,928,500——
2020-01-28$15.55$61.202,508,600——
2020-01-27$15.70$61.791,778,400——
2020-01-24$16.37$64.431,958,100——
2020-01-23$16.98$66.831,593,500——
2020-01-22$17.16$67.544,300,600——
2020-01-21$17.89$70.413,097,600——
2020-01-17$17.85$70.253,949,700——
2020-01-16$18.00$70.842,582,300——
2020-01-15$17.34$68.252,701,500——
2020-01-14$17.18$67.621,848,600——
2020-01-13$16.71$65.772,046,800——
2020-01-10$16.39$64.512,230,900——
2020-01-09$16.53$65.062,093,600——
2020-01-08$16.69$65.692,706,200——
2020-01-07$16.83$66.241,843,400——
2020-01-06$16.81$66.162,301,500——
2020-01-03$16.74$65.881,979,400——
2020-01-02$17.09$67.261,495,200——