Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.300
-0.030 (-2.26%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Olaplex Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.301.321.261.301.30-2.26%731,344
Apr 24, 20251.261.331.241.331.334.72%634,149
Apr 23, 20251.301.311.241.271.273.25%874,597
Apr 22, 20251.181.241.181.231.234.24%686,070
Apr 21, 20251.191.201.161.181.18-3.28%669,170
Apr 17, 20251.191.241.151.221.225.17%946,391
Apr 16, 20251.241.241.151.161.16-7.20%935,821
Apr 15, 20251.281.281.211.251.25-1.57%1,067,404
Apr 14, 20251.201.291.201.271.275.83%1,078,007
Apr 11, 20251.191.221.141.201.20-2.44%1,184,943
Apr 10, 20251.211.271.201.231.23-0.81%1,625,951
Apr 9, 20251.051.261.031.241.2418.10%2,555,693
Apr 8, 20251.101.111.051.051.05-1.87%3,109,919
Apr 7, 20251.061.121.021.071.07-3.60%3,343,447
Apr 4, 20251.111.151.011.111.11-4.72%3,161,987
Apr 3, 20251.271.271.161.171.17-11.74%3,676,088
Apr 2, 20251.271.331.261.321.322.33%1,439,986
Apr 1, 20251.261.321.241.291.291.57%1,241,941
Mar 31, 20251.291.311.261.271.27-3.79%885,405
Mar 28, 20251.321.351.281.321.32-0.75%3,277,861
Mar 27, 20251.281.341.261.331.333.91%1,848,112
Mar 26, 20251.261.291.251.281.281.59%1,337,668
Mar 25, 20251.321.321.251.261.26-3.82%917,077
Mar 24, 20251.351.361.291.311.31-2.24%2,342,767
Mar 21, 20251.341.361.281.341.34-0.74%1,905,712
Mar 20, 20251.311.351.301.351.351.50%2,475,396
Mar 19, 20251.291.351.261.331.334.72%4,483,104
Mar 18, 20251.341.351.241.271.27-5.93%1,354,158
Mar 17, 20251.341.371.301.351.351.50%1,446,956
Mar 14, 20251.341.371.301.331.33-0.75%1,268,109
Mar 13, 20251.431.451.321.341.34-5.63%1,174,757
Mar 12, 20251.501.511.421.421.42-5.96%1,026,694
Mar 11, 20251.591.601.511.511.51-4.43%1,367,810
Mar 10, 20251.521.601.521.581.583.27%1,368,192
Mar 7, 20251.441.571.421.531.53-1.92%1,605,834
Mar 6, 20251.611.681.561.561.56-4.29%1,423,054
Mar 5, 20251.641.701.611.631.63-2.98%2,093,921
Mar 4, 20251.491.721.451.681.6821.74%6,331,872
Mar 3, 20251.451.491.361.381.38-4.83%2,145,411
Feb 28, 20251.451.491.431.451.45-1,768,568
Feb 27, 20251.471.471.431.451.45-2.03%989,997
Feb 26, 20251.491.501.441.481.481.37%764,179
Feb 25, 20251.421.471.401.461.460.69%1,074,932
Feb 24, 20251.451.471.411.451.452.11%923,100
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