Skip to main content
Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.940
+0.120 (6.59%)
Nov 21, 2024, 12:04 PM EST - Market open

Olaplex Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.791.891.751.821.824.00%2,587,985
Nov 19, 20241.711.791.691.751.751.74%1,971,478
Nov 18, 20241.751.791.711.721.72-1.71%1,181,427
Nov 15, 20241.791.801.731.751.75-0.57%1,196,276
Nov 14, 20241.781.821.711.761.760.57%2,139,899
Nov 13, 20241.751.841.721.751.752.94%2,384,629
Nov 12, 20241.661.761.661.701.701.19%1,976,057
Nov 11, 20241.681.701.591.681.68-1.75%4,578,401
Nov 8, 20241.691.761.661.711.715.56%4,008,168
Nov 7, 20241.611.621.381.621.62-9.50%10,394,235
Nov 6, 20241.901.901.771.791.79-1.65%3,670,394
Nov 5, 20241.861.861.791.821.82-2.67%2,098,737
Nov 4, 20241.841.881.811.871.871.08%1,364,573
Nov 1, 20241.821.881.791.851.853.93%1,805,304
Oct 31, 20242.002.021.761.781.78-13.59%4,149,593
Oct 30, 20242.102.132.052.062.06-2.83%986,335
Oct 29, 20242.152.182.112.122.12-1.40%1,115,245
Oct 28, 20242.072.192.062.152.156.44%1,204,526
Oct 25, 20242.002.031.982.022.021.00%1,303,324
Oct 24, 20242.012.031.962.002.001.01%989,298
Oct 23, 20242.012.041.951.981.98-2.46%1,300,474
Oct 22, 20242.052.092.022.032.03-0.49%2,185,860
Oct 21, 20242.102.102.012.042.04-1.92%1,680,779
Oct 18, 20242.092.112.022.082.08-0.48%2,257,389
Oct 17, 20242.152.152.072.092.09-3.24%1,995,251
Oct 16, 20242.112.162.082.162.163.35%1,550,427
Oct 15, 20242.222.222.082.092.09-5.86%2,828,186
Oct 14, 20242.272.272.192.222.22-3.06%1,050,314
Oct 11, 20242.262.302.242.292.292.23%740,457
Oct 10, 20242.212.252.172.242.240.45%1,203,691
Oct 9, 20242.232.292.212.232.23-0.45%1,683,922
Oct 8, 20242.232.292.162.242.240.45%2,575,855
Oct 7, 20242.422.422.212.232.23-4.70%4,436,563
Oct 4, 20242.342.392.302.342.342.18%2,936,752
Oct 3, 20242.302.362.272.292.29-2.14%4,012,060
Oct 2, 20242.322.402.292.342.340.43%1,660,028
Oct 1, 20242.362.392.292.332.33-0.85%2,656,752
Sep 30, 20242.322.462.312.352.350.43%2,833,543
Sep 27, 20242.322.382.302.342.340.86%3,153,001
Sep 26, 20242.372.432.312.322.320.43%2,245,971
Sep 25, 20242.352.352.262.312.31-0.86%2,188,057
Sep 24, 20242.302.412.242.332.331.75%9,715,135
Sep 23, 20242.252.322.242.292.291.78%5,180,057
Sep 20, 20242.532.542.172.252.25-12.79%24,600,796
Sep 19, 20242.762.772.552.582.58-1.53%5,162,575
Sep 18, 20242.492.762.432.622.625.65%4,975,833
Sep 17, 20242.402.512.402.482.484.20%2,754,225
Sep 16, 20242.422.432.312.382.38-1.65%1,821,870
Sep 13, 20242.272.462.252.422.429.50%2,186,759
Sep 12, 20242.122.232.092.212.215.24%1,513,577
Sep 11, 20242.072.112.022.102.100.48%1,816,314
Sep 10, 20242.102.132.012.092.09-2,778,877
Sep 9, 20242.142.202.082.092.09-2.79%2,994,461
Sep 6, 20242.302.332.142.152.15-6.52%1,434,010
Sep 5, 20242.282.362.252.302.300.44%2,596,674
Sep 4, 20242.182.332.182.292.294.57%2,705,975
Sep 3, 20242.072.202.072.192.194.78%1,862,807
Aug 30, 20242.202.202.042.092.09-4.13%1,597,233
Aug 29, 20242.182.222.152.182.181.40%1,604,811
Aug 28, 20242.172.202.082.152.15-2.27%1,806,896
Aug 27, 20242.302.322.182.202.20-5.17%1,531,170
Aug 26, 20242.382.392.282.322.32-2.52%1,745,728
Aug 23, 20242.462.512.352.382.38-1.24%2,217,787
Aug 22, 20242.302.512.302.412.4110.05%4,126,420
Aug 21, 20242.052.202.042.192.196.31%2,690,875
Aug 20, 20242.022.081.932.062.061.98%4,312,149
Aug 19, 20242.122.132.012.022.02-2.88%3,317,645
Aug 16, 20241.952.111.912.082.086.67%2,500,850
Aug 15, 20241.902.061.891.951.957.73%3,160,168
Aug 14, 20241.861.901.761.811.81-2.69%3,027,783
Aug 13, 20241.711.861.711.861.869.41%2,075,599
Aug 12, 20241.851.871.671.701.70-8.11%1,855,849
Aug 9, 20241.992.051.851.851.85-5.85%2,742,788
Aug 8, 20241.851.971.811.971.977.08%2,079,882
Aug 7, 20242.272.271.831.841.84-16.40%5,066,760
Aug 6, 20241.792.321.782.202.2018.65%4,202,713
Aug 5, 20241.851.971.741.851.85-4.15%3,487,950
Aug 2, 20241.811.941.801.931.931.05%2,068,300
Aug 1, 20242.072.091.881.911.91-8.17%1,665,020
Jul 31, 20242.112.212.062.082.08-2,214,394
Jul 30, 20241.962.101.922.082.085.05%2,155,375
Jul 29, 20242.092.111.961.981.98-5.26%2,254,948
Jul 26, 20242.222.281.982.092.09-4.13%2,663,283
Jul 25, 20242.012.222.012.182.189.00%3,142,593
Jul 24, 20241.932.081.932.002.003.09%2,622,653
Jul 23, 20241.891.951.831.941.941.04%1,335,014
Jul 22, 20241.731.921.731.921.9210.98%1,690,168
Jul 19, 20241.761.781.691.731.73-1.14%1,439,181
Jul 18, 20241.771.821.691.751.75-0.57%1,823,068
Jul 17, 20241.791.861.721.761.76-1.68%2,900,877
Jul 16, 20241.651.811.631.791.7911.18%1,733,482
Jul 15, 20241.651.651.571.611.61-2.42%1,535,809
Jul 12, 20241.701.721.641.651.65-2,131,093
Jul 11, 20241.541.661.511.651.6512.24%2,355,622
Jul 10, 20241.591.671.461.471.47-8.13%1,920,504
Jul 9, 20241.491.621.451.601.608.84%2,148,193
Jul 8, 20241.391.491.391.471.475.00%3,041,910
Jul 5, 20241.521.531.391.401.40-6.67%1,810,336
Jul 3, 20241.571.581.491.501.50-3.23%1,469,208
Jul 2, 20241.551.571.521.551.550.65%1,321,927