Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.425
+0.005 (0.35%)
Sep 15, 2025, 12:49 PM EDT - Market open
Olaplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 761,772 |
| Sep 11, 2025 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 879,714 |
| Sep 10, 2025 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 783,966 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 642,571 |
| Sep 8, 2025 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -0.67% | 755,381 |
| Sep 5, 2025 | 1.45 | 1.58 | 1.45 | 1.49 | 1.49 | 2.05% | 1,738,057 |
| Sep 4, 2025 | 1.42 | 1.47 | 1.40 | 1.46 | 1.46 | 2.10% | 554,443 |
| Sep 3, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 696,793 |
| Sep 2, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 1,087,180 |
| Aug 29, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 535,248 |
| Aug 28, 2025 | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 631,575 |
| Aug 27, 2025 | 1.46 | 1.49 | 1.41 | 1.46 | 1.46 | - | 675,422 |
| Aug 26, 2025 | 1.53 | 1.58 | 1.43 | 1.46 | 1.46 | -5.19% | 1,672,172 |
| Aug 25, 2025 | 1.50 | 1.65 | 1.50 | 1.54 | 1.54 | 10.00% | 4,829,348 |
| 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 |