Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.110
+0.020 (1.83%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Olaplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 788,554 |
| Oct 3, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | 1.56% | 509,687 |
| Oct 2, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 749,537 |
| Oct 1, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 1,314,646 |
| Sep 30, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 572,737 |
| Sep 29, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 834,652 |
| Sep 26, 2025 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 1.49% | 637,364 |
| Sep 25, 2025 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 691,178 |
| Sep 24, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 668,483 |
| Sep 23, 2025 | 1.45 | 1.46 | 1.37 | 1.39 | 1.39 | -2.11% | 1,019,128 |
| Sep 22, 2025 | 1.42 | 1.50 | 1.41 | 1.42 | 1.42 | - | 1,981,100 |
| Sep 19, 2025 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -4.05% | 2,372,193 |
| Sep 18, 2025 | 1.44 | 1.52 | 1.44 | 1.48 | 1.48 | 2.78% | 1,164,858 |
| Sep 17, 2025 | 1.45 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 809,305 |
| Sep 16, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 516,866 |
| Sep 15, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 462,616 |
| Sep 12, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 761,772 |
| Sep 11, 2025 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 879,714 |
| Sep 10, 2025 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 783,966 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 642,571 |
| Sep 8, 2025 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -0.67% | 755,381 |
| Sep 5, 2025 | 1.45 | 1.58 | 1.45 | 1.49 | 1.49 | 2.05% | 1,738,057 |
| Sep 4, 2025 | 1.42 | 1.47 | 1.40 | 1.46 | 1.46 | 2.10% | 554,443 |
| Sep 3, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 696,793 |
| Sep 2, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 1,087,180 |
| Aug 29, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 535,248 |
| Aug 28, 2025 | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 631,575 |
| Aug 27, 2025 | 1.46 | 1.49 | 1.41 | 1.46 | 1.46 | - | 675,422 |
| Aug 26, 2025 | 1.53 | 1.58 | 1.43 | 1.46 | 1.46 | -5.19% | 1,672,172 |
| Aug 25, 2025 | 1.50 | 1.65 | 1.50 | 1.54 | 1.54 | 10.00% | 4,829,348 |
| Aug 22, 2025 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | 4.48% | 658,049 |
| Aug 21, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 448,762 |
| Aug 20, 2025 | 1.36 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | 697,961 |
| Aug 19, 2025 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 945,645 |