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 (%)
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%)
Aug 01, 2023 3.600 3.600 3.450 3.460 1,762,668 -0.14(-3.89%)
Jul 31, 2023 3.740 3.800 3.590 3.600 1,778,509 -0.11(-2.96%)
Jul 28, 2023 3.700 3.799 3.660 3.710 1,583,250 +0.03(+0.82%)
Jul 27, 2023 3.990 4.030 3.620 3.680 1,288,361 -0.30(-7.54%)
Jul 26, 2023 3.920 4.115 3.910 3.980 1,582,760 +0.08(+2.05%)
Jul 25, 2023 3.950 3.960 3.850 3.900 1,028,880 -0.04(-1.02%)
Jul 24, 2023 3.800 3.960 3.750 3.940 1,084,010 +0.11(+3.01%)
Jul 21, 2023 3.800 3.880 3.730 3.825 1,031,644 +0.04(+0.92%)
Jul 20, 2023 4.030 4.030 3.650 3.790 2,158,305 -0.27(-6.65%)
Jul 19, 2023 4.100 4.150 3.980 4.060 985,113 -0.02(-0.49%)
Jul 18, 2023 3.950 4.125 3.955 4.080 877,476 +0.09(+2.26%)
Jul 17, 2023 3.950 4.000 3.780 3.990 1,616,493 +0.02(+0.50%)
Jul 14, 2023 4.140 4.140 3.960 3.970 909,122 -0.15(-3.64%)
Jul 13, 2023 4.260 4.260 4.050 4.120 1,665,932 -0.11(-2.60%)
Jul 12, 2023 4.210 4.260 4.000 4.230 3,110,830 +0.10(+2.42%)
Jul 11, 2023 4.070 4.165 4.010 4.130 2,557,323 +0.11(+2.74%)
Jul 10, 2023 3.850 4.085 3.830 4.020 2,096,867 +0.15(+3.88%)
Jul 07, 2023 3.770 3.925 3.750 3.870 1,821,915 +0.12(+3.20%)
Jul 06, 2023 3.700 3.755 3.520 3.750 1,613,713 +0.02(+0.54%)
Jul 05, 2023 3.870 3.898 3.690 3.730 2,614,800 -0.19(-4.85%)
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.