Skip to main content

Olaplex Holdings Inc (NQ: OLPX )

1.920 +0.100 (+5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.460 1.480 1.420 1.420 1,114,242 +0.00(+0.00%)
Oct 30, 2023 1.450 1.530 1.400 1.420 1,868,785 -0.03(-2.07%)
Oct 27, 2023 1.550 1.590 1.440 1.450 1,266,470 -0.09(-5.84%)
Oct 26, 2023 1.560 1.600 1.510 1.540 1,034,482 -0.06(-3.75%)
Oct 25, 2023 1.620 1.665 1.590 1.600 791,107 -0.03(-1.84%)
Oct 24, 2023 1.560 1.650 1.560 1.630 2,334,489 +0.09(+5.84%)
Oct 23, 2023 1.590 1.630 1.540 1.540 1,790,684 -0.05(-3.14%)
Oct 20, 2023 1.580 1.620 1.550 1.590 1,595,708 +0.02(+1.27%)
Oct 19, 2023 1.560 1.640 1.540 1.570 2,591,315 +0.00(+0.00%)
Oct 18, 2023 1.600 1.640 1.565 1.570 1,151,968 -0.08(-4.85%)
Oct 17, 2023 1.660 1.700 1.590 1.650 2,725,521 -0.02(-1.20%)
Oct 16, 2023 1.640 1.690 1.605 1.670 2,268,111 +0.07(+4.37%)
Oct 13, 2023 1.750 1.830 1.600 1.600 2,839,097 -0.17(-9.60%)
Oct 12, 2023 1.720 1.780 1.670 1.770 2,353,969 +0.01(+0.57%)
Oct 11, 2023 1.860 1.860 1.750 1.760 910,848 -0.09(-4.86%)
Oct 10, 2023 1.850 1.890 1.820 1.850 1,459,969 +0.02(+1.09%)
Oct 09, 2023 1.840 1.840 1.730 1.830 1,102,370 -0.03(-1.61%)
Oct 06, 2023 1.830 1.900 1.760 1.860 1,351,757 +0.01(+0.54%)
Oct 05, 2023 1.950 1.969 1.840 1.850 1,218,634 -0.12(-6.09%)
Oct 04, 2023 2.000 2.040 1.870 1.970 2,093,709 +0.10(+5.35%)
Oct 03, 2023 1.880 1.930 1.830 1.870 1,531,096 -0.03(-1.58%)
Oct 02, 2023 1.940 1.970 1.890 1.900 1,428,286 -0.05(-2.56%)
Sep 29, 2023 1.910 1.990 1.900 1.950 2,456,876 +0.07(+3.72%)
Sep 28, 2023 1.930 1.965 1.855 1.880 2,118,359 -0.07(-3.59%)
Sep 27, 2023 2.040 2.070 1.930 1.950 1,171,527 -0.06(-2.99%)
Sep 26, 2023 2.010 2.090 1.990 2.010 2,806,216 -0.01(-0.50%)
Sep 25, 2023 2.040 2.090 1.990 2.020 2,141,079 -0.05(-2.42%)
Sep 22, 2023 2.100 2.135 2.070 2.070 1,659,534 -0.02(-0.96%)
Sep 21, 2023 2.050 2.120 2.050 2.090 2,340,738 +0.02(+0.97%)
Sep 20, 2023 2.090 2.140 2.070 2.070 1,660,532 -0.04(-1.90%)
Sep 19, 2023 2.120 2.130 2.020 2.110 2,114,244 +0.02(+0.96%)
Sep 18, 2023 2.250 2.250 2.030 2.090 3,209,350 -0.17(-7.52%)
Sep 15, 2023 2.410 2.440 2.250 2.260 6,693,311 -0.15(-6.22%)
Sep 14, 2023 2.400 2.475 2.400 2.410 1,327,076 +0.01(+0.42%)
Sep 13, 2023 2.420 2.420 2.350 2.400 1,355,070 -0.01(-0.41%)
Sep 12, 2023 2.410 2.470 2.340 2.410 1,701,861 +0.01(+0.42%)
Sep 11, 2023 2.430 2.510 2.390 2.400 1,757,180 -0.03(-1.23%)
Sep 08, 2023 2.450 2.480 2.380 2.430 1,130,682 -0.02(-0.82%)
Sep 07, 2023 2.510 2.540 2.420 2.450 2,291,830 -0.10(-3.92%)
Sep 06, 2023 2.560 2.600 2.530 2.550 1,468,737 -0.04(-1.54%)
Sep 05, 2023 2.640 2.670 2.580 2.590 1,112,589 -0.09(-3.36%)
Sep 01, 2023 2.740 2.790 2.640 2.680 1,249,523 -0.03(-1.11%)
Aug 31, 2023 2.750 2.770 2.690 2.710 1,581,877 -0.04(-1.45%)
Aug 30, 2023 2.740 2.800 2.730 2.750 924,698 +0.00(+0.00%)
Aug 29, 2023 2.700 2.809 2.680 2.750 1,106,309 +0.05(+1.85%)
Aug 28, 2023 2.660 2.730 2.630 2.700 1,631,483 +0.06(+2.27%)
Aug 25, 2023 2.480 2.660 2.425 2.640 2,535,839 +0.03(+1.15%)
Aug 24, 2023 2.650 2.650 2.570 2.610 1,684,043 -0.04(-1.32%)
Aug 23, 2023 2.730 2.750 2.625 2.645 2,276,669 -0.10(-3.47%)
Aug 22, 2023 2.750 2.770 2.700 2.740 1,045,581 +0.01(+0.37%)
Aug 21, 2023 2.670 2.740 2.630 2.730 1,976,748 +0.03(+1.11%)
Aug 18, 2023 2.660 2.760 2.630 2.700 2,015,522 -0.01(-0.37%)
Aug 17, 2023 2.750 2.820 2.645 2.710 3,141,591 -0.04(-1.45%)
Aug 16, 2023 2.890 2.970 2.730 2.750 3,398,857 -0.04(-1.43%)
Aug 15, 2023 2.630 2.865 2.580 2.790 5,342,909 +0.16(+6.08%)
Aug 14, 2023 2.630 2.670 2.560 2.630 4,138,608 +0.03(+1.15%)
Aug 11, 2023 2.520 2.680 2.490 2.600 3,673,016 -0.02(-0.76%)
Aug 10, 2023 2.790 2.860 2.592 2.620 4,182,132 -0.18(-6.43%)
Aug 09, 2023 3.180 3.180 2.792 2.800 4,811,250 -0.43(-13.31%)
Aug 08, 2023 2.900 3.450 2.690 3.230 14,026,313 -0.34(-9.52%)
Aug 07, 2023 3.510 3.660 3.495 3.570 3,182,735 +0.08(+2.29%)
Aug 04, 2023 3.440 3.530 3.405 3.490 1,719,692 +0.06(+1.75%)
Aug 03, 2023 3.390 3.565 3.390 3.430 2,842,781 -0.01(-0.29%)
Aug 02, 2023 3.420 3.498 3.370 3.440 1,509,705 -0.02(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.