Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.310
-0.080 (-5.76%)
Aug 1, 2025, 4:00 PM - Market closed
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | -5.76% | 708,742 |
| Jul 31, 2025 | 1.39 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 783,377 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.39 | 1.40 | 1.40 | -6.67% | 551,628 |
| Jul 29, 2025 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 832,204 |
| Jul 28, 2025 | 1.52 | 1.54 | 1.46 | 1.47 | 1.47 | -2.65% | 452,299 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -4.43% | 614,312 |
| Jul 24, 2025 | 1.68 | 1.71 | 1.58 | 1.58 | 1.58 | -5.95% | 1,597,540 |
| Jul 23, 2025 | 1.53 | 1.69 | 1.51 | 1.68 | 1.68 | 12.00% | 1,689,035 |
| Jul 22, 2025 | 1.40 | 1.53 | 1.40 | 1.50 | 1.50 | 7.91% | 1,010,796 |
| Jul 21, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 1.46% | 737,449 |
| Jul 18, 2025 | 1.40 | 1.42 | 1.34 | 1.37 | 1.37 | - | 1,212,516 |
| Jul 17, 2025 | 1.36 | 1.39 | 1.32 | 1.37 | 1.37 | 0.74% | 3,661,311 |
| Jul 16, 2025 | 1.39 | 1.43 | 1.35 | 1.36 | 1.36 | -2.86% | 1,122,891 |
| Jul 15, 2025 | 1.49 | 1.53 | 1.39 | 1.40 | 1.40 | -7.28% | 836,386 |
| Jul 14, 2025 | 1.48 | 1.56 | 1.43 | 1.51 | 1.51 | 4.86% | 2,560,054 |
| Jul 11, 2025 | 1.47 | 1.50 | 1.43 | 1.44 | 1.44 | -3.36% | 671,413 |
| Jul 10, 2025 | 1.50 | 1.59 | 1.48 | 1.49 | 1.49 | -0.67% | 1,699,158 |
| Jul 9, 2025 | 1.52 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 747,815 |
| Jul 8, 2025 | 1.54 | 1.57 | 1.48 | 1.52 | 1.52 | -0.65% | 1,003,582 |
| Jul 7, 2025 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 1,758,602 |
| Jul 3, 2025 | 1.60 | 1.64 | 1.54 | 1.58 | 1.58 | -1.25% | 848,563 |
| Jul 2, 2025 | 1.52 | 1.61 | 1.50 | 1.60 | 1.60 | 5.61% | 1,397,538 |
| Jul 1, 2025 | 1.40 | 1.54 | 1.39 | 1.52 | 1.52 | 8.21% | 880,881 |
| Jun 30, 2025 | 1.50 | 1.52 | 1.34 | 1.40 | 1.40 | -6.67% | 1,445,871 |
| Jun 27, 2025 | 1.55 | 1.60 | 1.49 | 1.50 | 1.50 | -2.60% | 1,646,951 |
| Jun 26, 2025 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | 1.32% | 1,115,638 |
| Jun 25, 2025 | 1.53 | 1.60 | 1.52 | 1.52 | 1.52 | -0.65% | 1,629,600 |
| Jun 24, 2025 | 1.52 | 1.54 | 1.48 | 1.53 | 1.53 | 2.00% | 2,582,143 |
| Jun 23, 2025 | 1.44 | 1.56 | 1.43 | 1.50 | 1.50 | 3.45% | 1,961,862 |
| Jun 20, 2025 | 1.46 | 1.51 | 1.43 | 1.45 | 1.45 | 0.69% | 1,843,045 |
| Jun 18, 2025 | 1.41 | 1.51 | 1.40 | 1.44 | 1.44 | 2.13% | 1,152,571 |
| Jun 17, 2025 | 1.35 | 1.47 | 1.32 | 1.41 | 1.41 | 3.68% | 1,295,163 |
| Jun 16, 2025 | 1.27 | 1.37 | 1.26 | 1.36 | 1.36 | 7.94% | 676,661 |
| Jun 13, 2025 | 1.30 | 1.34 | 1.26 | 1.26 | 1.26 | -5.97% | 568,848 |
| Jun 12, 2025 | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | - | 576,480 |
| Jun 11, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | 0.75% | 841,182 |
| Jun 10, 2025 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | - | 420,056 |
| Jun 9, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 583,715 |
| Jun 6, 2025 | 1.28 | 1.35 | 1.26 | 1.31 | 1.31 | 3.97% | 967,437 |
| Jun 5, 2025 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -8.03% | 1,581,022 |
| Jun 4, 2025 | 1.35 | 1.43 | 1.33 | 1.37 | 1.37 | 0.74% | 2,304,424 |
| Jun 3, 2025 | 1.28 | 1.37 | 1.27 | 1.36 | 1.36 | 6.25% | 687,659 |
| Jun 2, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -3.03% | 1,219,112 |
| May 30, 2025 | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | - | 623,299 |
| May 29, 2025 | 1.24 | 1.33 | 1.24 | 1.32 | 1.32 | 5.60% | 2,648,059 |
| May 28, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 634,890 |
| May 27, 2025 | 1.21 | 1.30 | 1.20 | 1.27 | 1.27 | 6.72% | 1,413,171 |
| May 23, 2025 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -4.80% | 849,290 |
| May 22, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 2.46% | 1,200,961 |
| May 21, 2025 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -4.69% | 1,458,682 |