Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.335
+0.065 (5.12%)
At close: May 12, 2025, 4:00 PM
1.301
-0.034 (-2.58%)
After-hours: May 12, 2025, 4:10 PM EDT
Olaplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.38 | 1.49 | 1.31 | 1.34 | 1.34 | 5.12% | 2,631,549 |
| 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 |
| Apr 15, 2025 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -1.57% | 1,067,404 |
| Apr 14, 2025 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 5.83% | 1,078,007 |
| Apr 11, 2025 | 1.19 | 1.22 | 1.14 | 1.20 | 1.20 | -2.44% | 1,184,943 |
| Apr 10, 2025 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 1,625,951 |
| Apr 9, 2025 | 1.05 | 1.26 | 1.03 | 1.24 | 1.24 | 18.10% | 2,555,693 |
| Apr 8, 2025 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -1.87% | 3,109,919 |
| Apr 7, 2025 | 1.06 | 1.12 | 1.02 | 1.07 | 1.07 | -3.60% | 3,343,447 |
| Apr 4, 2025 | 1.11 | 1.15 | 1.01 | 1.11 | 1.11 | -4.72% | 3,161,987 |
| Apr 3, 2025 | 1.27 | 1.27 | 1.16 | 1.17 | 1.17 | -11.74% | 3,676,088 |
| Apr 2, 2025 | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | 2.33% | 1,439,986 |
| Apr 1, 2025 | 1.26 | 1.32 | 1.24 | 1.29 | 1.29 | 1.57% | 1,241,941 |
| Mar 31, 2025 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -3.79% | 885,405 |
| Mar 28, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | -0.75% | 3,277,861 |
| Mar 27, 2025 | 1.28 | 1.34 | 1.26 | 1.33 | 1.33 | 3.91% | 1,848,112 |
| Mar 26, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 1,337,668 |
| Mar 25, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 917,077 |
| Mar 24, 2025 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -2.24% | 2,342,767 |
| Mar 21, 2025 | 1.34 | 1.36 | 1.28 | 1.34 | 1.34 | -0.74% | 1,905,712 |
| Mar 20, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 2,475,396 |
| Mar 19, 2025 | 1.29 | 1.35 | 1.26 | 1.33 | 1.33 | 4.72% | 4,483,104 |
| Mar 18, 2025 | 1.34 | 1.35 | 1.24 | 1.27 | 1.27 | -5.93% | 1,354,158 |
| Mar 17, 2025 | 1.34 | 1.37 | 1.30 | 1.35 | 1.35 | 1.50% | 1,446,956 |
| Mar 14, 2025 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 1,268,109 |
| Mar 13, 2025 | 1.43 | 1.45 | 1.32 | 1.34 | 1.34 | -5.63% | 1,174,757 |
| Mar 12, 2025 | 1.50 | 1.51 | 1.42 | 1.42 | 1.42 | -5.96% | 1,026,694 |
| Mar 11, 2025 | 1.59 | 1.60 | 1.51 | 1.51 | 1.51 | -4.43% | 1,367,810 |
| Mar 10, 2025 | 1.52 | 1.60 | 1.52 | 1.58 | 1.58 | 3.27% | 1,368,192 |
| Mar 7, 2025 | 1.44 | 1.57 | 1.42 | 1.53 | 1.53 | -1.92% | 1,605,834 |
| Mar 6, 2025 | 1.61 | 1.68 | 1.56 | 1.56 | 1.56 | -4.29% | 1,423,054 |
| Mar 5, 2025 | 1.64 | 1.70 | 1.61 | 1.63 | 1.63 | -2.98% | 2,093,921 |
| Mar 4, 2025 | 1.49 | 1.72 | 1.45 | 1.68 | 1.68 | 21.74% | 6,331,872 |
| Mar 3, 2025 | 1.45 | 1.49 | 1.36 | 1.38 | 1.38 | -4.83% | 2,145,411 |