Olaplex Holdings, Inc. - Common Stock (OLPX)
1.3700
-0.0400 (-2.84%)
NASDAQ · Last Trade: Aug 19th, 9:49 PM EDT
Historical Prices For Olaplex Holdings, Inc. - Common Stock (OLPX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2025 | 1.41 | 1.44 | 1.36 | 1.37 | 945,645 | 1.37 |
| 8/18/2025 | 1.40 | 1.46 | 1.40 | 1.41 | 593,533 | 1.41 |
| 8/15/2025 | 1.41 | 1.45 | 1.40 | 1.41 | 751,407 | 1.41 |
| 8/14/2025 | 1.40 | 1.43 | 1.38 | 1.38 | 676,736 | 1.38 |
| 8/13/2025 | 1.36 | 1.47 | 1.36 | 1.46 | 1,195,479 | 1.46 |
| 8/12/2025 | 1.33 | 1.40 | 1.32 | 1.36 | 1,045,815 | 1.36 |
| 8/11/2025 | 1.29 | 1.33 | 1.27 | 1.33 | 592,506 | 1.33 |
| 8/08/2025 | 1.40 | 1.41 | 1.27 | 1.29 | 2,751,768 | 1.29 |
| 8/07/2025 | 1.44 | 1.50 | 1.40 | 1.43 | 1,374,791 | 1.43 |
| 8/06/2025 | 1.42 | 1.47 | 1.39 | 1.41 | 1,187,898 | 1.41 |
| 8/05/2025 | 1.40 | 1.47 | 1.38 | 1.43 | 1,073,118 | 1.43 |
| 8/04/2025 | 1.31 | 1.40 | 1.30 | 1.39 | 630,302 | 1.39 |
| 8/01/2025 | 1.35 | 1.39 | 1.30 | 1.31 | 708,967 | 1.31 |
| 7/31/2025 | 1.39 | 1.45 | 1.38 | 1.39 | 783,377 | 1.39 |
| 7/30/2025 | 1.50 | 1.50 | 1.39 | 1.40 | 551,627 | 1.40 |
| 7/29/2025 | 1.45 | 1.51 | 1.45 | 1.50 | 832,197 | 1.50 |
| 7/28/2025 | 1.52 | 1.54 | 1.46 | 1.47 | 452,299 | 1.47 |
| 7/25/2025 | 1.60 | 1.60 | 1.51 | 1.51 | 614,312 | 1.51 |
| 7/24/2025 | 1.68 | 1.71 | 1.58 | 1.58 | 1,597,540 | 1.58 |
| 7/23/2025 | 1.53 | 1.69 | 1.51 | 1.68 | 1,688,008 | 1.68 |
| 7/22/2025 | 1.40 | 1.52 | 1.40 | 1.50 | 1,010,596 | 1.50 |
| 7/21/2025 | 1.37 | 1.42 | 1.37 | 1.39 | 737,437 | 1.39 |
| 7/18/2025 | 1.40 | 1.42 | 1.34 | 1.37 | 1,212,516 | 1.37 |
| 7/17/2025 | 1.36 | 1.39 | 1.32 | 1.37 | 3,661,284 | 1.37 |
| 7/16/2025 | 1.39 | 1.43 | 1.35 | 1.36 | 1,122,891 | 1.36 |
| 7/15/2025 | 1.49 | 1.53 | 1.39 | 1.40 | 836,368 | 1.40 |
| 7/14/2025 | 1.48 | 1.55 | 1.43 | 1.51 | 2,560,054 | 1.51 |
| 7/11/2025 | 1.47 | 1.50 | 1.43 | 1.44 | 671,413 | 1.44 |
| 7/10/2025 | 1.50 | 1.58 | 1.48 | 1.49 | 1,699,158 | 1.49 |
| 7/09/2025 | 1.52 | 1.55 | 1.48 | 1.50 | 747,815 | 1.50 |
| 7/08/2025 | 1.54 | 1.57 | 1.48 | 1.52 | 1,003,582 | 1.52 |
| 7/07/2025 | 1.58 | 1.58 | 1.50 | 1.53 | 1,758,602 | 1.53 |
| 7/03/2025 | 1.60 | 1.64 | 1.54 | 1.58 | 848,563 | 1.58 |
| 7/02/2025 | 1.52 | 1.61 | 1.50 | 1.60 | 1,397,538 | 1.60 |
| 7/01/2025 | 1.40 | 1.54 | 1.39 | 1.51 | 880,876 | 1.51 |
| 6/30/2025 | 1.50 | 1.52 | 1.34 | 1.40 | 1,445,871 | 1.40 |
| 6/27/2025 | 1.55 | 1.60 | 1.49 | 1.50 | 1,646,951 | 1.50 |
| 6/26/2025 | 1.54 | 1.59 | 1.51 | 1.54 | 1,115,638 | 1.54 |
| 6/25/2025 | 1.53 | 1.60 | 1.52 | 1.52 | 1,629,600 | 1.52 |
| 6/24/2025 | 1.52 | 1.54 | 1.48 | 1.53 | 2,582,140 | 1.53 |
| 6/23/2025 | 1.44 | 1.56 | 1.43 | 1.50 | 1,961,862 | 1.50 |
| 6/20/2025 | 1.46 | 1.51 | 1.43 | 1.45 | 1,843,045 | 1.45 |
| 6/18/2025 | 1.41 | 1.51 | 1.40 | 1.44 | 1,152,571 | 1.44 |
| 6/17/2025 | 1.35 | 1.47 | 1.32 | 1.41 | 1,295,163 | 1.41 |
| 6/16/2025 | 1.27 | 1.36 | 1.26 | 1.36 | 676,657 | 1.36 |
| 6/13/2025 | 1.30 | 1.33 | 1.26 | 1.26 | 568,848 | 1.26 |
| 6/12/2025 | 1.33 | 1.36 | 1.30 | 1.34 | 576,480 | 1.34 |
| 6/11/2025 | 1.33 | 1.38 | 1.32 | 1.34 | 837,582 | 1.34 |
| 6/10/2025 | 1.35 | 1.38 | 1.32 | 1.33 | 420,056 | 1.33 |
| 6/09/2025 | 1.32 | 1.35 | 1.30 | 1.33 | 583,715 | 1.33 |
| 6/06/2025 | 1.28 | 1.35 | 1.26 | 1.31 | 967,437 | 1.31 |
| 6/05/2025 | 1.37 | 1.37 | 1.25 | 1.26 | 1,581,022 | 1.26 |
| 6/04/2025 | 1.35 | 1.43 | 1.33 | 1.37 | 2,304,424 | 1.37 |
| 6/03/2025 | 1.28 | 1.37 | 1.27 | 1.36 | 687,659 | 1.36 |
| 6/02/2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1,219,112 | 1.28 |
| 5/30/2025 | 1.31 | 1.34 | 1.29 | 1.32 | 623,299 | 1.32 |
| 5/29/2025 | 1.24 | 1.32 | 1.24 | 1.32 | 2,648,054 | 1.32 |
| 5/28/2025 | 1.26 | 1.27 | 1.24 | 1.25 | 634,890 | 1.25 |
| 5/27/2025 | 1.21 | 1.30 | 1.20 | 1.27 | 1,413,167 | 1.27 |
| 5/23/2025 | 1.21 | 1.24 | 1.18 | 1.19 | 849,290 | 1.19 |
| 5/22/2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1,200,961 | 1.25 |
| 5/21/2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1,458,682 | 1.22 |
| 5/20/2025 | 1.25 | 1.31 | 1.24 | 1.28 | 1,077,218 | 1.28 |