Skip to main content
Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.420
-0.020 (-1.39%)
Feb 21, 2025, 4:00 PM EST - Market closed

Olaplex Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.471.481.421.421.42-1.39%872,276
Feb 20, 20251.421.471.421.441.442.13%932,829
Feb 19, 20251.421.431.401.411.41-0.70%735,223
Feb 18, 20251.421.481.401.421.42-1.39%1,844,819
Feb 14, 20251.471.491.411.441.44-929,230
Feb 13, 20251.411.451.391.441.442.86%861,518
Feb 12, 20251.481.481.401.401.40-4.11%1,838,700
Feb 11, 20251.471.491.451.461.46-2.01%1,008,877
Feb 10, 20251.451.501.441.491.492.76%1,110,048
Feb 7, 20251.531.541.441.451.45-5.23%1,438,606
Feb 6, 20251.501.561.501.531.532.00%1,582,490
Feb 5, 20251.521.541.471.501.50-1.32%1,135,573
Feb 4, 20251.531.541.481.521.520.66%1,039,883
Feb 3, 20251.521.541.491.511.51-3.21%797,689
Jan 31, 20251.581.601.531.561.56-1.89%842,961
Jan 30, 20251.541.591.541.591.593.25%588,651
Jan 29, 20251.591.601.531.541.54-3.14%844,708
Jan 28, 20251.621.641.591.591.59-1.85%663,153
Jan 27, 20251.621.691.621.621.62-0.61%1,028,174
Jan 24, 20251.571.641.571.631.632.52%1,787,924
Jan 23, 20251.511.601.511.591.595.30%1,427,581
Jan 22, 20251.561.581.511.511.51-3.82%1,104,128
Jan 21, 20251.621.631.561.571.57-0.63%1,006,150
Jan 17, 20251.581.611.551.581.58-882,364
Jan 16, 20251.581.611.541.581.58-1,165,343
Jan 15, 20251.611.641.541.581.582.60%1,017,904
Jan 14, 20251.521.551.471.541.541.99%1,649,062
Jan 13, 20251.561.561.511.511.51-3.21%1,724,946
Jan 10, 20251.531.571.491.561.56-0.64%1,547,811
Jan 8, 20251.591.591.531.571.57-2.48%2,283,625
Jan 7, 20251.681.721.601.611.61-3.01%1,889,515
Jan 6, 20251.671.801.661.661.661.84%2,731,630
Jan 3, 20251.691.721.621.631.63-3.55%1,312,044
Jan 2, 20251.781.781.651.691.69-2.31%1,177,315
Dec 31, 20241.751.781.711.731.73-1,047,571
Dec 30, 20241.731.751.671.731.73-1.14%1,503,224
Dec 27, 20241.791.841.731.751.75-2.23%915,327
Dec 26, 20241.761.851.721.791.790.56%1,305,298
Dec 24, 20241.791.821.761.781.78-0.56%882,636
Dec 23, 20241.811.811.751.791.79-1.10%1,443,382
Dec 20, 20241.761.881.761.811.81-1,973,311
Dec 19, 20241.891.911.801.811.81-3.21%2,025,130
Dec 18, 20242.022.021.861.871.87-6.97%1,431,538
Dec 17, 20242.082.091.982.012.01-3.83%793,470
Dec 16, 20242.092.132.022.092.09-0.48%1,203,496
Dec 13, 20242.042.111.942.102.101.94%2,036,974
Dec 12, 20242.102.101.982.062.06-5.07%2,508,346
Dec 11, 20242.192.212.132.172.170.46%1,804,788
Dec 10, 20242.142.202.052.162.160.47%1,882,793
Dec 9, 20242.162.282.132.152.150.47%1,428,795
Dec 6, 20242.132.182.082.142.142.39%2,224,553
Dec 5, 20242.082.101.992.092.091.46%2,826,061
Dec 4, 20242.042.112.022.062.06-0.48%1,545,564
Dec 3, 20242.092.132.022.072.07-1.43%1,515,477
Dec 2, 20241.932.111.922.102.108.81%1,700,799
Nov 29, 20242.052.051.921.931.93-5.39%707,651
Nov 27, 20242.032.112.012.042.040.99%670,654
Nov 26, 20242.102.101.982.022.02-4.27%3,532,849
Nov 25, 20242.082.272.062.112.111.44%3,671,166
Nov 22, 20242.022.091.942.082.084.00%3,756,048
Nov 21, 20241.842.021.822.002.009.89%2,715,316
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