Olaplex Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.03	2.04	2.03	2.04	2.04	-0.25%	1,969,589
May 7, 2026	2.04	2.04	2.03	2.04	2.04	-	2,328,823
May 6, 2026	2.04	2.04	2.03	2.04	2.04	0.25%	2,141,978
May 5, 2026	2.03	2.04	2.03	2.04	2.04	0.25%	1,619,095
May 4, 2026	2.03	2.04	2.03	2.03	2.03	-	2,527,413
May 1, 2026	2.03	2.04	2.03	2.03	2.03	-	1,884,927
Apr 30, 2026	2.04	2.04	2.03	2.03	2.03	-0.49%	2,674,616
Apr 29, 2026	2.04	2.04	2.03	2.04	2.04	0.49%	2,607,315
Apr 28, 2026	2.03	2.04	2.03	2.03	2.03	0.50%	1,848,168
Apr 27, 2026	2.03	2.04	2.02	2.02	2.02	-0.98%	1,568,505
Apr 24, 2026	2.03	2.04	2.03	2.04	2.04	0.49%	1,977,570
Apr 23, 2026	2.03	2.04	2.03	2.03	2.03	-	2,094,335
Apr 22, 2026	2.04	2.04	2.03	2.03	2.03	-0.49%	1,419,439
Apr 21, 2026	2.04	2.04	2.03	2.04	2.04	-	3,534,046
Apr 20, 2026	2.03	2.04	2.03	2.04	2.04	0.49%	3,445,520
Apr 17, 2026	2.04	2.04	2.03	2.03	2.03	-0.49%	4,255,230
Apr 16, 2026	2.04	2.04	2.03	2.04	2.04	-	9,197,724
Apr 15, 2026	2.03	2.04	2.02	2.04	2.04	0.99%	5,467,144
Apr 14, 2026	2.02	2.03	2.02	2.02	2.02	-	5,153,438
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%	4,635,977
Apr 9, 2026	2.02	2.03	2.02	2.03	2.03	-	4,364,041
Apr 8, 2026	2.02	2.03	2.02	2.03	2.03	0.50%	8,520,754
Apr 7, 2026	2.02	2.03	2.02	2.02	2.02	-0.49%	3,873,164
Apr 6, 2026	2.03	2.03	2.02	2.03	2.03	-	5,771,947
Apr 2, 2026	2.02	2.03	2.02	2.03	2.03	-	3,371,839
Apr 1, 2026	2.03	2.03	2.02	2.03	2.03	-	3,939,892
Mar 31, 2026	2.02	2.04	2.02	2.03	2.03	-	5,147,141
Mar 30, 2026	2.02	2.03	2.01	2.03	2.03	0.50%	12,160,026
Mar 27, 2026	2.00	2.02	2.00	2.02	2.02	0.50%	10,624,862
Mar 26, 2026	2.00	2.01	1.99	2.01	2.01	51.13%	104,732,236
Mar 25, 2026	1.32	1.34	1.29	1.33	1.33	2.31%	787,140
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