Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.430
0.00 (0.00%)
Dec 17, 2025, 9:46 AM EST - Market open
Olaplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.30 | 1.44 | 1.29 | 1.43 | 1.43 | 10.00% | 2,579,231 |
| Dec 15, 2025 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 1,030,972 |
| 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% | 1,626,711 |
| Dec 10, 2025 | 1.23 | 1.38 | 1.23 | 1.36 | 1.36 | 10.57% | 2,363,049 |
| Dec 9, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 904,528 |
| Dec 8, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 823,777 |
| Dec 5, 2025 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.93% | 1,471,583 |
| Dec 4, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 755,065 |
| Dec 3, 2025 | 1.12 | 1.20 | 1.10 | 1.19 | 1.19 | 7.21% | 1,064,469 |
| Dec 2, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 722,288 |
| Dec 1, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | - | 1,168,364 |
| Nov 28, 2025 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 776,194 |
| Nov 26, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 450,776 |
| Nov 25, 2025 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 720,647 |
| Nov 24, 2025 | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 1,663,121 |
| Nov 21, 2025 | 1.03 | 1.13 | 1.03 | 1.10 | 1.10 | 6.80% | 1,394,110 |
| Nov 20, 2025 | 1.06 | 1.12 | 1.02 | 1.03 | 1.03 | 1.98% | 1,508,278 |
| Nov 19, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | - | 806,832 |
| Nov 18, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 616,323 |
| Nov 17, 2025 | 1.07 | 1.08 | 0.99 | 1.02 | 1.02 | - | 1,117,108 |
| Nov 14, 2025 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 1,611,853 |
| Nov 13, 2025 | 1.11 | 1.16 | 1.05 | 1.07 | 1.07 | -6.96% | 2,010,641 |
| Nov 12, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 1,146,902 |
| Nov 11, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | - | 607,819 |
| Nov 10, 2025 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 3.64% | 1,122,489 |
| Nov 7, 2025 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 1,248,263 |
| Nov 6, 2025 | 1.11 | 1.20 | 1.06 | 1.08 | 1.08 | 1.89% | 2,854,267 |
| Nov 5, 2025 | 1.02 | 1.11 | 1.02 | 1.06 | 1.06 | 3.92% | 909,872 |
| Nov 4, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 500,232 |
| Nov 3, 2025 | 1.06 | 1.07 | 1.01 | 1.06 | 1.06 | 1.92% | 1,188,722 |
| Oct 31, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 1,033,826 |
| Oct 30, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | 0.96% | 1,087,194 |
| Oct 29, 2025 | 1.09 | 1.12 | 1.03 | 1.04 | 1.04 | -6.31% | 1,159,200 |
| Oct 28, 2025 | 1.09 | 1.15 | 1.07 | 1.11 | 1.11 | 1.83% | 1,527,249 |
| Oct 27, 2025 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 597,855 |
| Oct 24, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 791,052 |
| Oct 23, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 839,887 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.13 | 1.15 | 1.15 | -1.71% | 1,208,930 |
| Oct 21, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.10% | 947,599 |
| Oct 20, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 413,066 |
| Oct 17, 2025 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 991,915 |
| Oct 16, 2025 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 795,477 |
| Oct 15, 2025 | 1.27 | 1.29 | 1.21 | 1.23 | 1.23 | -1.60% | 1,046,121 |
| Oct 14, 2025 | 1.20 | 1.27 | 1.19 | 1.25 | 1.25 | 4.60% | 525,925 |
| Oct 13, 2025 | 1.19 | 1.24 | 1.18 | 1.20 | 1.20 | 2.14% | 1,700,409 |
| Oct 10, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 1,105,912 |
| Oct 9, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 516,680 |
| Oct 8, 2025 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 651,409 |
| Oct 7, 2025 | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 642,702 |