Olaplex Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.04	2.05	2.04	2.04	2.04	-0.49%	5,622,797
May 28, 2026	2.05	2.06	2.04	2.05	2.05	-0.49%	4,925,189
May 27, 2026	2.05	2.06	2.04	2.06	2.06	0.98%	5,442,573
May 26, 2026	2.04	2.05	2.04	2.04	2.04	-0.49%	4,150,544
May 22, 2026	2.04	2.05	2.03	2.05	2.05	0.49%	6,178,351
May 21, 2026	2.03	2.04	2.03	2.04	2.04	0.49%	4,464,763
May 20, 2026	2.03	2.04	2.03	2.03	2.03	-	3,586,116
May 19, 2026	2.04	2.04	2.03	2.03	2.03	-	2,797,235
May 18, 2026	2.03	2.04	2.03	2.03	2.03	-	3,391,964
May 15, 2026	2.03	2.04	2.03	2.03	2.03	-	3,218,027
May 14, 2026	2.03	2.04	2.03	2.03	2.03	-0.49%	3,596,065
May 13, 2026	2.04	2.04	2.03	2.04	2.04	-	3,727,826
May 12, 2026	2.03	2.04	2.03	2.04	2.04	-	4,064,618
May 11, 2026	2.04	2.04	2.03	2.04	2.04	0.25%	5,360,134
May 8, 2026	2.03	2.04	2.03	2.04	2.04	-0.25%	1,977,814
May 7, 2026	2.04	2.04	2.03	2.04	2.04	-	2,330,888
May 6, 2026	2.04	2.04	2.03	2.04	2.04	0.25%	2,141,980
May 5, 2026	2.03	2.04	2.03	2.04	2.04	0.25%	1,619,674
May 4, 2026	2.03	2.04	2.03	2.03	2.03	-	2,533,186
May 1, 2026	2.03	2.04	2.03	2.03	2.03	-	1,885,139
Apr 30, 2026	2.04	2.04	2.03	2.03	2.03	-0.49%	2,674,717
Apr 29, 2026	2.04	2.04	2.03	2.04	2.04	0.49%	2,607,542
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