Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.650
+0.050 (3.12%)
Feb 24, 2026, 4:00 PM EST - Market closed
Olaplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | 3.12% | 999,807 |
| Feb 23, 2026 | 1.64 | 1.68 | 1.60 | 1.60 | 1.60 | -3.03% | 1,059,093 |
| Feb 20, 2026 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | 0.61% | 616,789 |
| Feb 19, 2026 | 1.61 | 1.66 | 1.59 | 1.64 | 1.64 | 1.23% | 520,245 |
| Feb 18, 2026 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | 1.89% | 562,703 |
| Feb 17, 2026 | 1.54 | 1.61 | 1.53 | 1.59 | 1.59 | 1.92% | 1,037,882 |
| Feb 13, 2026 | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | 2.63% | 531,351 |
| Feb 12, 2026 | 1.49 | 1.54 | 1.46 | 1.52 | 1.52 | 4.11% | 801,128 |
| Feb 11, 2026 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -5.19% | 702,697 |
| Feb 10, 2026 | 1.47 | 1.58 | 1.46 | 1.54 | 1.54 | 4.05% | 607,379 |
| Feb 9, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 873,492 |
| Feb 6, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | - | 965,553 |
| Feb 5, 2026 | 1.58 | 1.63 | 1.49 | 1.50 | 1.50 | -5.66% | 1,460,010 |
| Feb 4, 2026 | 1.53 | 1.61 | 1.52 | 1.59 | 1.59 | 3.92% | 1,162,519 |
| Feb 3, 2026 | 1.58 | 1.61 | 1.50 | 1.53 | 1.53 | -3.16% | 1,365,279 |
| Feb 2, 2026 | 1.55 | 1.62 | 1.50 | 1.58 | 1.58 | - | 1,502,186 |
| Jan 30, 2026 | 1.52 | 1.60 | 1.51 | 1.58 | 1.58 | 1.94% | 1,084,046 |
| Jan 29, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 853,942 |
| Jan 28, 2026 | 1.57 | 1.60 | 1.51 | 1.52 | 1.52 | -5.00% | 1,136,218 |
| Jan 27, 2026 | 1.54 | 1.61 | 1.53 | 1.60 | 1.60 | 3.23% | 701,155 |
| Jan 26, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 740,769 |
| Jan 23, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -3.70% | 716,785 |
| Jan 22, 2026 | 1.59 | 1.66 | 1.59 | 1.62 | 1.62 | 1.89% | 1,008,155 |
| Jan 21, 2026 | 1.55 | 1.61 | 1.52 | 1.59 | 1.59 | 2.58% | 934,507 |
| Jan 20, 2026 | 1.55 | 1.61 | 1.53 | 1.55 | 1.55 | -5.49% | 2,081,814 |
| Jan 16, 2026 | 1.65 | 1.66 | 1.59 | 1.64 | 1.64 | -0.61% | 976,544 |
| Jan 15, 2026 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | 0.61% | 1,061,435 |
| Jan 14, 2026 | 1.61 | 1.70 | 1.61 | 1.64 | 1.64 | -0.61% | 1,025,103 |
| Jan 13, 2026 | 1.63 | 1.67 | 1.60 | 1.65 | 1.65 | 0.61% | 934,626 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | -2.96% | 1,760,026 |
| Jan 9, 2026 | 1.67 | 1.78 | 1.63 | 1.69 | 1.69 | 1.81% | 1,802,550 |
| Jan 8, 2026 | 1.64 | 1.74 | 1.56 | 1.66 | 1.66 | 0.61% | 5,530,379 |
| Jan 7, 2026 | 1.35 | 1.84 | 1.33 | 1.65 | 1.65 | 22.22% | 16,597,206 |
| Jan 6, 2026 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 6.30% | 1,091,055 |
| Jan 5, 2026 | 1.34 | 1.36 | 1.27 | 1.27 | 1.27 | -5.93% | 812,507 |
| Jan 2, 2026 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 940,949 |
| Dec 31, 2025 | 1.45 | 1.45 | 1.34 | 1.34 | 1.34 | -7.59% | 1,732,079 |
| Dec 30, 2025 | 1.38 | 1.46 | 1.34 | 1.45 | 1.45 | 3.57% | 1,662,075 |
| Dec 29, 2025 | 1.35 | 1.44 | 1.34 | 1.40 | 1.40 | 3.70% | 1,529,885 |
| Dec 26, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -4.26% | 627,389 |
| Dec 24, 2025 | 1.32 | 1.44 | 1.32 | 1.41 | 1.41 | 6.02% | 1,534,927 |
| Dec 23, 2025 | 1.26 | 1.37 | 1.25 | 1.33 | 1.33 | 3.10% | 2,006,323 |
| Dec 22, 2025 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 2.38% | 786,642 |
| Dec 19, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 1,380,166 |
| Dec 18, 2025 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 831,225 |
| Dec 17, 2025 | 1.43 | 1.45 | 1.30 | 1.33 | 1.33 | -6.99% | 1,396,938 |
| Dec 16, 2025 | 1.30 | 1.44 | 1.29 | 1.43 | 1.43 | 10.00% | 2,580,103 |
| Dec 15, 2025 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 1,031,073 |
| Dec 12, 2025 | 1.19 | 1.30 | 1.19 | 1.27 | 1.27 | -3.05% | 1,608,344 |
| Dec 11, 2025 | 1.34 | 1.38 | 1.29 | 1.31 | 1.31 | -3.68% | 1,628,012 |