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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.091.151.071.111.111.83%1,527,249
Oct 27, 20251.101.131.081.091.09-0.91%597,855
Oct 24, 20251.151.151.101.101.10-2.65%791,052
Oct 23, 20251.151.171.121.131.13-1.74%839,887
Oct 22, 20251.191.201.131.151.15-1.71%1,208,930
Oct 21, 20251.231.231.171.171.17-4.10%947,599
Oct 20, 20251.241.261.221.221.22-0.81%413,066
Oct 17, 20251.181.251.181.231.233.36%991,915
Oct 16, 20251.221.251.191.191.19-3.25%795,477
Oct 15, 20251.271.291.211.231.23-1.60%1,046,121
Oct 14, 20251.201.271.191.251.254.60%525,925
Oct 13, 20251.191.241.181.201.202.14%1,700,409
Oct 10, 20251.241.241.171.171.17-4.88%1,105,912
Oct 9, 20251.241.251.221.231.23-1.60%516,680
Oct 8, 20251.221.261.211.251.251.63%651,409
Oct 7, 20251.271.291.231.231.23-3.91%642,702
Oct 6, 20251.301.301.261.281.28-1.54%788,554
Oct 3, 20251.301.331.291.301.301.56%509,687
Oct 2, 20251.291.311.281.281.28-1.54%749,537
Oct 1, 20251.301.341.281.301.30-0.76%1,314,646
Sep 30, 20251.321.341.301.311.31-1.50%572,737
Sep 29, 20251.371.371.311.331.33-2.21%834,652
Sep 26, 20251.341.371.321.361.361.49%637,364
Sep 25, 20251.361.371.331.341.34-2.19%691,178
Sep 24, 20251.401.421.361.371.37-1.44%668,483
Sep 23, 20251.451.461.371.391.39-2.11%1,019,128
Sep 22, 20251.421.501.411.421.42-1,981,100
Sep 19, 20251.481.481.401.421.42-4.05%2,372,193
Sep 18, 20251.441.521.441.481.482.78%1,164,858
Sep 17, 20251.451.501.441.441.44-0.69%809,305
Sep 16, 20251.421.451.401.451.451.40%516,866
Sep 15, 20251.421.441.411.431.430.70%462,616
Sep 12, 20251.431.461.411.421.42-1.39%761,772
Sep 11, 20251.411.451.401.441.442.13%879,714
Sep 10, 20251.431.461.401.411.41-2.76%783,966
Sep 9, 20251.501.501.441.451.45-2.03%642,571
Sep 8, 20251.491.501.441.481.48-0.67%755,381
Sep 5, 20251.451.581.451.491.492.05%1,738,057
Sep 4, 20251.421.471.401.461.462.10%554,443
Sep 3, 20251.411.451.411.431.430.70%696,793
Sep 2, 20251.391.451.391.421.42-0.70%1,087,180
Aug 29, 20251.451.471.411.431.43-1.38%535,248
Aug 28, 20251.471.491.421.451.45-0.68%631,575
Aug 27, 20251.461.491.411.461.46-675,422
Aug 26, 20251.531.581.431.461.46-5.19%1,672,172
Aug 25, 20251.501.651.501.541.5410.00%4,829,348
Aug 22, 20251.351.431.351.401.404.48%658,049
Aug 21, 20251.341.351.311.341.340.75%448,762
Aug 20, 20251.361.401.331.331.33-2.92%697,961
Aug 19, 20251.411.441.361.371.37-2.84%945,645