Olaplex Holdings, Inc. (OLPX) NASDAQ
2.03
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.03
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.02 | 2.03 | 2.03 | 2.03 | 2.02 | 3.37M |
| April 01, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.02 | 3.94M |
| March 31, 2026 | 2.02 | 2.03 | 2.03 | 2.04 | 2.02 | 5.14M |
| March 30, 2026 | 2.02 | 2.03 | 2.03 | 2.03 | 2.01 | 12.13M |
| March 27, 2026 | 2 | 2.02 | 2.02 | 2.02 | 2 | 10.62M |
| March 26, 2026 | 2 | 2.01 | 2.01 | 2.01 | 1.99 | 104.6M |
| March 25, 2026 | 1.32 | 1.33 | 1.33 | 1.34 | 1.29 | 787,090 |
| March 24, 2026 | 1.3 | 1.3 | 1.3 | 1.33 | 1.28 | 1.44M |
| March 23, 2026 | 1.36 | 1.31 | 1.31 | 1.37 | 1.27 | 2.03M |
| March 20, 2026 | 1.3 | 1.33 | 1.33 | 1.37 | 1.26 | 4.77M |
| March 19, 2026 | 1.24 | 1.3 | 1.3 | 1.48 | 1.24 | 4.79M |
| March 18, 2026 | 1.22 | 1.27 | 1.27 | 1.35 | 1.18 | 2.5M |
| March 17, 2026 | 1.23 | 1.24 | 1.24 | 1.29 | 1.22 | 1.08M |
| March 16, 2026 | 1.22 | 1.25 | 1.25 | 1.29 | 1.22 | 1.39M |
| March 13, 2026 | 1.17 | 1.2 | 1.2 | 1.27 | 1.17 | 2.21M |
| March 12, 2026 | 1.26 | 1.24 | 1.24 | 1.29 | 1.24 | 1.94M |
| March 11, 2026 | 1.28 | 1.31 | 1.31 | 1.33 | 1.28 | 1.12M |
| March 10, 2026 | 1.27 | 1.3 | 1.3 | 1.33 | 1.26 | 1.67M |
| March 09, 2026 | 1.26 | 1.28 | 1.28 | 1.32 | 1.23 | 2.95M |
| March 06, 2026 | 1.4 | 1.35 | 1.35 | 1.42 | 1.34 | 1.68M |
| March 05, 2026 | 1.46 | 1.47 | 1.47 | 1.48 | 1.22 | 4.97M |
| March 04, 2026 | 1.51 | 1.78 | 1.78 | 1.78 | 1.51 | 7.62M |
| March 03, 2026 | 1.49 | 1.5 | 1.5 | 1.54 | 1.44 | 2.54M |
| March 02, 2026 | 1.57 | 1.52 | 1.52 | 1.57 | 1.47 | 1.55M |
| February 27, 2026 | 1.65 | 1.61 | 1.61 | 1.67 | 1.6 | 689,600 |
| February 26, 2026 | 1.65 | 1.67 | 1.67 | 1.7 | 1.64 | 851,400 |
| February 25, 2026 | 1.66 | 1.65 | 1.65 | 1.67 | 1.62 | 430,868 |
| February 24, 2026 | 1.61 | 1.65 | 1.65 | 1.68 | 1.61 | 1M |
| February 23, 2026 | 1.64 | 1.6 | 1.6 | 1.68 | 1.6 | 1.06M |
| February 20, 2026 | 1.62 | 1.65 | 0 | 1.69 | 1.6 | 622,734 |
| February 19, 2026 | 1.61 | 1.64 | 0 | 1.66 | 1.59 | 520,265 |
| February 18, 2026 | 1.58 | 1.62 | 0 | 1.66 | 1.58 | 562,703 |
| February 17, 2026 | 1.54 | 1.59 | 0 | 1.61 | 1.53 | 1.04M |
| February 13, 2026 | 1.51 | 1.56 | 0 | 1.58 | 1.51 | 531,400 |
| February 12, 2026 | 1.49 | 1.52 | 0 | 1.54 | 1.46 | 801,751 |
| February 11, 2026 | 1.54 | 1.46 | 0 | 1.55 | 1.45 | 703,009 |
| February 10, 2026 | 1.47 | 1.54 | 0 | 1.58 | 1.46 | 607,900 |
| February 09, 2026 | 1.49 | 1.48 | 0 | 1.5 | 1.45 | 873,500 |
| February 06, 2026 | 1.5 | 1.5 | 0 | 1.54 | 1.49 | 965,600 |
| February 05, 2026 | 1.58 | 1.5 | 0 | 1.63 | 1.49 | 1.46M |
| February 04, 2026 | 1.53 | 1.59 | 0 | 1.61 | 1.52 | 1.16M |
| February 03, 2026 | 1.58 | 1.53 | 0 | 1.61 | 1.5 | 1.37M |
| February 02, 2026 | 1.55 | 1.58 | 0 | 1.62 | 1.5 | 1.5M |
| January 30, 2026 | 1.52 | 1.58 | 0 | 1.6 | 1.51 | 1.08M |
| January 29, 2026 | 1.52 | 1.55 | 0 | 1.56 | 1.51 | 853,942 |
| January 28, 2026 | 1.57 | 1.52 | 0 | 1.6 | 1.51 | 1.14M |
| January 27, 2026 | 1.54 | 1.6 | 0 | 1.61 | 1.53 | 701,243 |
| January 26, 2026 | 1.56 | 1.55 | 0 | 1.58 | 1.54 | 750,932 |
| January 23, 2026 | 1.62 | 1.56 | 0 | 1.63 | 1.55 | 716,800 |
| January 22, 2026 | 1.59 | 1.62 | 0 | 1.66 | 1.59 | 1.01M |
| January 21, 2026 | 1.55 | 1.59 | 0 | 1.61 | 1.52 | 1.1M |
| January 20, 2026 | 1.55 | 1.55 | 0 | 1.61 | 1.53 | 2.08M |
| January 16, 2026 | 1.65 | 1.64 | 0 | 1.66 | 1.59 | 1.02M |
| January 15, 2026 | 1.65 | 1.65 | 0 | 1.67 | 1.6 | 1.08M |
| January 14, 2026 | 1.61 | 1.64 | 0 | 1.7 | 1.61 | 1.03M |
| January 13, 2026 | 1.63 | 1.65 | 0 | 1.67 | 1.6 | 934,626 |
| January 12, 2026 | 1.69 | 1.64 | 0 | 1.69 | 1.6 | 1.76M |
| January 09, 2026 | 1.67 | 1.69 | 0 | 1.78 | 1.63 | 1.92M |
| January 08, 2026 | 1.64 | 1.66 | 0 | 1.74 | 1.56 | 5.65M |
| January 07, 2026 | 1.35 | 1.65 | 0 | 1.84 | 1.33 | 17.39M |