Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.400
+0.060 (4.48%)
At close: Aug 22, 2025, 4:00 PM
1.395
-0.005 (-0.36%)
After-hours: Aug 22, 2025, 4:29 PM EDT
Olaplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | 4.48% | 658,049 |
| Aug 21, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 448,762 |
| Aug 20, 2025 | 1.36 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | 697,961 |
| Aug 19, 2025 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 945,645 |
| Aug 18, 2025 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | - | 593,533 |
| Aug 15, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | 2.17% | 751,407 |
| Aug 14, 2025 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | -5.48% | 676,736 |
| Aug 13, 2025 | 1.36 | 1.47 | 1.36 | 1.46 | 1.46 | 7.35% | 1,195,481 |
| Aug 12, 2025 | 1.33 | 1.40 | 1.32 | 1.36 | 1.36 | 2.26% | 1,045,815 |
| Aug 11, 2025 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 3.10% | 592,556 |
| Aug 8, 2025 | 1.40 | 1.41 | 1.27 | 1.29 | 1.29 | -9.79% | 2,751,768 |
| Aug 7, 2025 | 1.44 | 1.50 | 1.40 | 1.43 | 1.43 | 1.42% | 1,374,791 |
| Aug 6, 2025 | 1.42 | 1.47 | 1.39 | 1.41 | 1.41 | -1.40% | 1,187,915 |
| Aug 5, 2025 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | 2.88% | 1,073,118 |
| Aug 4, 2025 | 1.31 | 1.40 | 1.30 | 1.39 | 1.39 | 6.11% | 630,310 |
| Aug 1, 2025 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | -5.76% | 708,967 |
| 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 |