Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.500
-0.040 (-2.60%)
At close: Jun 27, 2025, 4:00 PM
1.470
-0.030 (-2.00%)
After-hours: Jun 27, 2025, 6:28 PM EDT
Olaplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.55 | 1.60 | 1.49 | 1.50 | 1.50 | -2.60% | 1,646,895 |
| Jun 26, 2025 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | 1.32% | 1,115,638 |
| Jun 25, 2025 | 1.53 | 1.60 | 1.52 | 1.52 | 1.52 | -0.65% | 1,629,600 |
| Jun 24, 2025 | 1.52 | 1.54 | 1.48 | 1.53 | 1.53 | 2.00% | 2,582,143 |
| Jun 23, 2025 | 1.44 | 1.56 | 1.43 | 1.50 | 1.50 | 3.45% | 1,961,862 |
| Jun 20, 2025 | 1.46 | 1.51 | 1.43 | 1.45 | 1.45 | 0.69% | 1,843,045 |
| Jun 18, 2025 | 1.41 | 1.51 | 1.40 | 1.44 | 1.44 | 2.13% | 1,152,571 |
| Jun 17, 2025 | 1.35 | 1.47 | 1.32 | 1.41 | 1.41 | 3.68% | 1,295,163 |
| Jun 16, 2025 | 1.27 | 1.37 | 1.26 | 1.36 | 1.36 | 7.94% | 676,661 |
| Jun 13, 2025 | 1.30 | 1.34 | 1.26 | 1.26 | 1.26 | -5.97% | 568,848 |
| Jun 12, 2025 | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | - | 576,480 |
| Jun 11, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | 0.75% | 841,182 |
| Jun 10, 2025 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | - | 420,056 |
| Jun 9, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 583,715 |
| Jun 6, 2025 | 1.28 | 1.35 | 1.26 | 1.31 | 1.31 | 3.97% | 967,437 |
| Jun 5, 2025 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -8.03% | 1,581,022 |
| Jun 4, 2025 | 1.35 | 1.43 | 1.33 | 1.37 | 1.37 | 0.74% | 2,304,424 |
| Jun 3, 2025 | 1.28 | 1.37 | 1.27 | 1.36 | 1.36 | 6.25% | 687,659 |
| Jun 2, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -3.03% | 1,219,112 |
| May 30, 2025 | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | - | 623,299 |
| May 29, 2025 | 1.24 | 1.33 | 1.24 | 1.32 | 1.32 | 5.60% | 2,648,059 |
| May 28, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 634,890 |
| May 27, 2025 | 1.21 | 1.30 | 1.20 | 1.27 | 1.27 | 6.72% | 1,413,171 |
| May 23, 2025 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -4.80% | 849,290 |
| May 22, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 2.46% | 1,200,961 |
| May 21, 2025 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -4.69% | 1,458,682 |
| May 20, 2025 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | 1.59% | 1,077,218 |
| May 19, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 1,209,151 |
| May 16, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | - | 955,317 |
| May 15, 2025 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | 0.78% | 1,332,574 |
| May 14, 2025 | 1.27 | 1.33 | 1.26 | 1.28 | 1.28 | - | 1,113,235 |
| May 13, 2025 | 1.32 | 1.32 | 1.21 | 1.28 | 1.28 | -4.12% | 2,566,158 |
| May 12, 2025 | 1.38 | 1.49 | 1.31 | 1.34 | 1.34 | 5.12% | 2,631,560 |
| May 9, 2025 | 1.39 | 1.42 | 1.22 | 1.27 | 1.27 | -7.30% | 1,978,434 |
| May 8, 2025 | 1.34 | 1.57 | 1.34 | 1.37 | 1.37 | 3.01% | 2,234,576 |
| May 7, 2025 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | 1.53% | 1,185,364 |
| May 6, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 486,253 |
| May 5, 2025 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | -1.46% | 494,881 |
| May 2, 2025 | 1.33 | 1.41 | 1.31 | 1.37 | 1.37 | 4.58% | 790,732 |
| May 1, 2025 | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | - | 860,374 |
| Apr 30, 2025 | 1.29 | 1.31 | 1.23 | 1.31 | 1.31 | - | 662,385 |
| Apr 29, 2025 | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | 1.55% | 584,982 |
| Apr 28, 2025 | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | -0.77% | 513,312 |
| Apr 25, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | -2.26% | 731,344 |
| Apr 24, 2025 | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | 4.72% | 634,149 |
| Apr 23, 2025 | 1.30 | 1.31 | 1.24 | 1.27 | 1.27 | 3.25% | 874,597 |
| Apr 22, 2025 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 4.24% | 686,070 |
| Apr 21, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -3.28% | 669,170 |
| Apr 17, 2025 | 1.19 | 1.24 | 1.15 | 1.22 | 1.22 | 5.17% | 946,391 |
| Apr 16, 2025 | 1.24 | 1.24 | 1.15 | 1.16 | 1.16 | -7.20% | 935,821 |