Olaplex Holdings, Inc. - OLPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	1.32	1.31	1.31	1.34	1.3	572,737
September 29, 2025	1.37	1.33	1.33	1.37	1.31	834,652
September 26, 2025	1.34	1.36	1.36	1.37	1.32	637,400
September 25, 2025	1.36	1.34	1.34	1.37	1.33	691,200
September 24, 2025	1.4	1.37	1.37	1.42	1.36	668,500
September 23, 2025	1.45	1.39	1.39	1.46	1.37	1.02M
September 22, 2025	1.42	1.42	1.42	1.5	1.41	1.98M
September 19, 2025	1.48	1.42	1.42	1.48	1.4	2.37M
September 18, 2025	1.44	1.48	1.48	1.52	1.44	1.16M
September 17, 2025	1.45	1.44	1.44	1.5	1.44	809,305
September 16, 2025	1.42	1.45	1.45	1.45	1.4	516,900
September 15, 2025	1.42	1.43	1.43	1.44	1.41	462,616
September 12, 2025	1.43	1.42	1.42	1.46	1.41	761,800
September 11, 2025	1.41	1.44	1.44	1.45	1.4	879,714
September 10, 2025	1.43	1.41	1.41	1.46	1.4	784,000
September 09, 2025	1.5	1.45	1.45	1.5	1.44	642,571
September 08, 2025	1.49	1.48	1.48	1.5	1.44	755,380
September 05, 2025	1.45	1.49	1.49	1.58	1.45	1.74M
September 04, 2025	1.42	1.46	1.46	1.47	1.4	554,443
September 03, 2025	1.41	1.43	1.43	1.45	1.41	697,900
September 02, 2025	1.39	1.42	1.42	1.45	1.39	1.09M
August 29, 2025	1.45	1.43	1.43	1.47	1.41	535,248
August 28, 2025	1.47	1.45	1.45	1.49	1.42	631,600
August 27, 2025	1.46	1.46	1.46	1.49	1.41	675,422
August 26, 2025	1.53	1.46	1.46	1.58	1.43	1.67M
August 25, 2025	1.5	1.54	1.54	1.65	1.5	4.83M
August 22, 2025	1.35	1.4	1.4	1.43	1.35	658,049
August 21, 2025	1.34	1.34	1.34	1.35	1.31	448,762
August 20, 2025	1.36	1.33	1.33	1.4	1.33	697,961
August 19, 2025	1.41	1.37	1.37	1.44	1.36	945,645
August 18, 2025	1.4	1.41	1.41	1.46	1.4	593,508
August 15, 2025	1.41	1.41	1.41	1.45	1.4	751,407
August 14, 2025	1.4	1.38	1.38	1.43	1.38	676,736
August 13, 2025	1.36	1.46	1.46	1.47	1.36	1.2M
August 12, 2025	1.33	1.36	1.36	1.4	1.32	1.05M
August 11, 2025	1.29	1.33	1.33	1.33	1.27	592,600
August 08, 2025	1.4	1.29	1.29	1.41	1.27	2.75M
August 07, 2025	1.44	1.43	1.43	1.5	1.4	1.37M
August 06, 2025	1.42	1.41	1.41	1.47	1.39	1.19M
August 05, 2025	1.4	1.43	1.43	1.47	1.38	1.07M
August 04, 2025	1.31	1.39	1.39	1.4	1.3	630,310
August 01, 2025	1.35	1.31	1.31	1.39	1.3	708,967
July 31, 2025	1.39	1.39	1.39	1.45	1.38	783,400
July 30, 2025	1.5	1.4	1.4	1.5	1.39	551,628
July 29, 2025	1.45	1.5	1.5	1.52	1.45	832,204
July 28, 2025	1.52	1.47	1.47	1.54	1.46	452,300
July 25, 2025	1.6	1.51	1.51	1.6	1.51	614,312
July 24, 2025	1.68	1.58	1.58	1.71	1.58	1.6M
July 23, 2025	1.53	1.68	1.68	1.69	1.51	1.69M
July 22, 2025	1.4	1.5	1.5	1.53	1.4	1.01M
July 21, 2025	1.37	1.39	1.39	1.42	1.37	737,449
July 18, 2025	1.4	1.37	1.37	1.42	1.34	1.21M
July 17, 2025	1.36	1.37	1.37	1.39	1.32	3.66M
July 16, 2025	1.39	1.36	1.36	1.43	1.35	1.12M
July 15, 2025	1.49	1.4	1.4	1.53	1.39	836,400
July 14, 2025	1.48	1.51	1.51	1.56	1.43	2.56M
July 11, 2025	1.47	1.44	1.44	1.5	1.43	671,413
July 10, 2025	1.5	1.49	1.49	1.59	1.48	1.7M
July 09, 2025	1.52	1.5	1.5	1.55	1.48	747,815
July 08, 2025	1.54	1.52	1.52	1.57	1.48	1M

Olaplex Holdings, Inc. (OLPX) NASDAQ