Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.285
-0.035 (-2.65%)
Mar 31, 2025, 2:25 PM EDT - Market open
Olaplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.29 | 1.31 | 1.26 | 1.29 | - | -2.65% | 511,843 |
| Mar 28, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | -0.75% | 3,277,861 |
| Mar 27, 2025 | 1.28 | 1.34 | 1.26 | 1.33 | 1.33 | 3.91% | 1,848,112 |
| Mar 26, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 1,337,668 |
| Mar 25, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 917,077 |
| Mar 24, 2025 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -2.24% | 2,342,767 |
| Mar 21, 2025 | 1.34 | 1.36 | 1.28 | 1.34 | 1.34 | -0.74% | 1,905,712 |
| Mar 20, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 2,475,396 |
| Mar 19, 2025 | 1.29 | 1.35 | 1.26 | 1.33 | 1.33 | 4.72% | 4,483,104 |
| Mar 18, 2025 | 1.34 | 1.35 | 1.24 | 1.27 | 1.27 | -5.93% | 1,354,158 |
| Mar 17, 2025 | 1.34 | 1.37 | 1.30 | 1.35 | 1.35 | 1.50% | 1,446,956 |
| Mar 14, 2025 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 1,268,109 |
| Mar 13, 2025 | 1.43 | 1.45 | 1.32 | 1.34 | 1.34 | -5.63% | 1,174,757 |
| Mar 12, 2025 | 1.50 | 1.51 | 1.42 | 1.42 | 1.42 | -5.96% | 1,026,694 |
| Mar 11, 2025 | 1.59 | 1.60 | 1.51 | 1.51 | 1.51 | -4.43% | 1,367,810 |
| Mar 10, 2025 | 1.52 | 1.60 | 1.52 | 1.58 | 1.58 | 3.27% | 1,368,192 |
| Mar 7, 2025 | 1.44 | 1.57 | 1.42 | 1.53 | 1.53 | -1.92% | 1,605,834 |
| Mar 6, 2025 | 1.61 | 1.68 | 1.56 | 1.56 | 1.56 | -4.29% | 1,423,054 |
| Mar 5, 2025 | 1.64 | 1.70 | 1.61 | 1.63 | 1.63 | -2.98% | 2,093,921 |
| Mar 4, 2025 | 1.49 | 1.72 | 1.45 | 1.68 | 1.68 | 21.74% | 6,331,872 |
| Mar 3, 2025 | 1.45 | 1.49 | 1.36 | 1.38 | 1.38 | -4.83% | 2,145,411 |
| Feb 28, 2025 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | - | 1,768,568 |
| Feb 27, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -2.03% | 989,997 |
| Feb 26, 2025 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | 1.37% | 764,179 |
| Feb 25, 2025 | 1.42 | 1.47 | 1.40 | 1.46 | 1.46 | 0.69% | 1,074,932 |
| Feb 24, 2025 | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | 2.11% | 923,100 |
| Feb 21, 2025 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | 872,276 |
| Feb 20, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 2.13% | 932,829 |
| Feb 19, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 735,223 |
| Feb 18, 2025 | 1.42 | 1.48 | 1.40 | 1.42 | 1.42 | -1.39% | 1,844,819 |
| Feb 14, 2025 | 1.47 | 1.49 | 1.41 | 1.44 | 1.44 | - | 929,230 |
| Feb 13, 2025 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 2.86% | 861,518 |
| Feb 12, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -4.11% | 1,838,700 |
| Feb 11, 2025 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | 1,008,877 |
| Feb 10, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 2.76% | 1,110,048 |
| Feb 7, 2025 | 1.53 | 1.54 | 1.44 | 1.45 | 1.45 | -5.23% | 1,438,606 |
| Feb 6, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 2.00% | 1,582,490 |
| Feb 5, 2025 | 1.52 | 1.54 | 1.47 | 1.50 | 1.50 | -1.32% | 1,135,573 |
| Feb 4, 2025 | 1.53 | 1.54 | 1.48 | 1.52 | 1.52 | 0.66% | 1,039,883 |
| Feb 3, 2025 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -3.21% | 797,689 |
| Jan 31, 2025 | 1.58 | 1.60 | 1.53 | 1.56 | 1.56 | -1.89% | 842,961 |
| Jan 30, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 3.25% | 588,651 |
| Jan 29, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 844,708 |
| Jan 28, 2025 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 663,153 |
| Jan 27, 2025 | 1.62 | 1.69 | 1.62 | 1.62 | 1.62 | -0.61% | 1,028,174 |
| Jan 24, 2025 | 1.57 | 1.64 | 1.57 | 1.63 | 1.63 | 2.52% | 1,787,924 |
| Jan 23, 2025 | 1.51 | 1.60 | 1.51 | 1.59 | 1.59 | 5.30% | 1,427,581 |
| Jan 22, 2025 | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 1,104,128 |
| Jan 21, 2025 | 1.62 | 1.63 | 1.56 | 1.57 | 1.57 | -0.63% | 1,006,150 |
| Jan 17, 2025 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | - | 882,364 |