Olaplex Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	2.07	2.08	2.06	2.07	2.07	-	13,116,852
Jul 2, 2026	2.05	2.09	2.04	2.07	2.07	0.98%	77,402,300
Jul 1, 2026	2.05	2.06	2.04	2.05	2.05	-	5,458,875
Jun 30, 2026	2.05	2.05	2.04	2.05	2.05	-	3,173,257
Jun 29, 2026	2.05	2.06	2.04	2.05	2.05	-0.49%	3,269,858
Jun 26, 2026	2.04	2.06	2.04	2.06	2.06	0.49%	7,540,921
Jun 25, 2026	2.04	2.06	2.04	2.05	2.05	0.49%	6,916,751
Jun 24, 2026	2.04	2.05	2.04	2.04	2.04	-0.49%	5,165,378
Jun 23, 2026	2.05	2.06	2.04	2.05	2.05	-0.49%	6,757,748
Jun 22, 2026	2.05	2.06	2.05	2.06	2.06	0.49%	5,429,817
Jun 18, 2026	2.06	2.06	2.05	2.05	2.05	-	5,398,560
Jun 17, 2026	2.05	2.05	2.04	2.05	2.05	-	8,205,909
Jun 16, 2026	2.03	2.05	2.03	2.05	2.05	0.49%	10,353,311
Jun 15, 2026	2.04	2.05	2.03	2.04	2.04	-	6,552,563
Jun 12, 2026	2.03	2.04	2.03	2.04	2.04	-	4,598,985
Jun 11, 2026	2.04	2.04	2.03	2.04	2.04	-	4,433,903
Jun 10, 2026	2.04	2.05	2.03	2.04	2.04	-	5,141,062
Jun 9, 2026	2.04	2.04	2.03	2.04	2.04	0.49%	4,383,302
Jun 8, 2026	2.04	2.04	2.03	2.03	2.03	-0.49%	3,628,371
Jun 5, 2026	2.03	2.04	2.03	2.04	2.04	-	3,910,026
Jun 4, 2026	2.03	2.04	2.03	2.04	2.04	0.49%	4,317,536
Jun 3, 2026	2.04	2.05	2.03	2.03	2.03	-0.98%	4,715,360
Jun 2, 2026	2.04	2.05	2.04	2.05	2.05	-	3,807,190
Jun 1, 2026	2.04	2.05	2.04	2.05	2.05	0.49%	5,219,668
May 29, 2026	2.04	2.05	2.04	2.04	2.04	-0.49%	5,632,689
May 28, 2026	2.05	2.06	2.04	2.05	2.05	-0.49%	4,928,280
May 27, 2026	2.05	2.06	2.04	2.06	2.06	0.98%	5,443,204
May 26, 2026	2.04	2.05	2.04	2.04	2.04	-0.49%	4,151,236
May 22, 2026	2.04	2.05	2.03	2.05	2.05	0.49%	6,179,471
May 21, 2026	2.03	2.04	2.03	2.04	2.04	0.49%	4,464,768
May 20, 2026	2.03	2.04	2.03	2.03	2.03	-	3,586,239
May 19, 2026	2.04	2.04	2.03	2.03	2.03	-	2,799,363
May 18, 2026	2.03	2.04	2.03	2.03	2.03	-	3,402,043
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