Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
2.020
0.00 (0.00%)
At close: Apr 14, 2026, 4:00 PM EDT
2.030
+0.010 (0.48%)
After-hours: Apr 14, 2026, 6:32 PM EDT
Olaplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | - | 5,153,230 |
| Apr 13, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | - | 4,488,494 |
| Apr 10, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 4,634,078 |
| Apr 9, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | - | 4,363,761 |
| Apr 8, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 8,520,318 |
| Apr 7, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 3,873,095 |
| Apr 6, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - | 5,771,417 |
| Apr 2, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | - | 3,370,970 |
| Apr 1, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - | 3,939,480 |
| Mar 31, 2026 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | - | 5,142,578 |
| Mar 30, 2026 | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | 0.50% | 12,147,871 |
| Mar 27, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | 10,604,608 |
| Mar 26, 2026 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | 51.13% | 104,601,794 |
| Mar 25, 2026 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 787,090 |
| Mar 24, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 1,444,122 |
| Mar 23, 2026 | 1.36 | 1.37 | 1.27 | 1.31 | 1.31 | -1.50% | 2,027,816 |
| Mar 20, 2026 | 1.30 | 1.37 | 1.26 | 1.33 | 1.33 | 2.31% | 4,774,274 |
| Mar 19, 2026 | 1.24 | 1.48 | 1.24 | 1.30 | 1.30 | 2.36% | 4,837,688 |
| Mar 18, 2026 | 1.22 | 1.35 | 1.18 | 1.27 | 1.27 | 2.42% | 2,519,451 |
| Mar 17, 2026 | 1.23 | 1.29 | 1.22 | 1.24 | 1.24 | -0.80% | 1,103,339 |
| Mar 16, 2026 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 4.17% | 1,389,936 |
| Mar 13, 2026 | 1.17 | 1.27 | 1.17 | 1.20 | 1.20 | -3.23% | 2,218,699 |
| Mar 12, 2026 | 1.26 | 1.29 | 1.24 | 1.24 | 1.24 | -5.34% | 1,941,967 |
| Mar 11, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 1,131,476 |
| Mar 10, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 1,674,933 |
| Mar 9, 2026 | 1.26 | 1.32 | 1.23 | 1.28 | 1.28 | -4.83% | 2,952,619 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.34 | 1.35 | 1.35 | -8.19% | 1,678,594 |
| Mar 5, 2026 | 1.46 | 1.48 | 1.22 | 1.47 | 1.47 | -17.70% | 4,974,242 |
| Mar 4, 2026 | 1.51 | 1.78 | 1.51 | 1.78 | 1.78 | 18.67% | 7,669,607 |
| Mar 3, 2026 | 1.47 | 1.54 | 1.44 | 1.50 | 1.50 | -1.32% | 2,558,457 |
| Mar 2, 2026 | 1.57 | 1.57 | 1.47 | 1.52 | 1.52 | -5.59% | 1,544,997 |
| Feb 27, 2026 | 1.65 | 1.67 | 1.60 | 1.61 | 1.61 | -3.59% | 689,574 |
| Feb 26, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 1.21% | 851,369 |
| Feb 25, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | - | 430,868 |
| Feb 24, 2026 | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | 3.12% | 1,001,073 |
| Feb 23, 2026 | 1.64 | 1.68 | 1.60 | 1.60 | 1.60 | -3.03% | 1,059,517 |
| Feb 20, 2026 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | 0.61% | 622,734 |
| Feb 19, 2026 | 1.61 | 1.66 | 1.59 | 1.64 | 1.64 | 1.23% | 520,265 |
| Feb 18, 2026 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | 1.89% | 562,703 |
| Feb 17, 2026 | 1.54 | 1.61 | 1.53 | 1.59 | 1.59 | 1.92% | 1,039,918 |
| Feb 13, 2026 | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | 2.63% | 531,351 |
| Feb 12, 2026 | 1.49 | 1.54 | 1.46 | 1.52 | 1.52 | 4.11% | 801,751 |
| Feb 11, 2026 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -5.19% | 703,009 |
| Feb 10, 2026 | 1.47 | 1.58 | 1.46 | 1.54 | 1.54 | 4.05% | 607,895 |
| Feb 9, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 873,492 |
| Feb 6, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | - | 965,563 |
| Feb 5, 2026 | 1.58 | 1.63 | 1.49 | 1.50 | 1.50 | -5.66% | 1,460,190 |
| Feb 4, 2026 | 1.53 | 1.61 | 1.52 | 1.59 | 1.59 | 3.92% | 1,162,599 |
| Feb 3, 2026 | 1.58 | 1.61 | 1.50 | 1.53 | 1.53 | -3.16% | 1,365,530 |
| Feb 2, 2026 | 1.55 | 1.62 | 1.50 | 1.58 | 1.58 | - | 1,502,516 |