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 (%)
May 08, 2023 3.870 4.040 3.815 3.970 3,614,203 +0.10(+2.58%)
May 05, 2023 3.690 3.890 3.690 3.870 1,613,496 +0.24(+6.61%)
May 04, 2023 3.650 3.700 3.520 3.630 2,059,583 -0.03(-0.82%)
May 03, 2023 3.540 3.790 3.520 3.660 1,776,022 +0.04(+1.10%)
May 02, 2023 3.660 3.690 3.510 3.620 1,561,467 -0.07(-1.90%)
May 01, 2023 3.690 3.775 3.650 3.690 1,894,926 -0.01(-0.27%)
Apr 28, 2023 3.780 3.788 3.650 3.700 2,345,866 -0.12(-3.14%)
Apr 27, 2023 3.660 3.885 3.660 3.820 2,149,385 +0.17(+4.66%)
Apr 26, 2023 3.630 3.740 3.610 3.650 1,796,213 +0.02(+0.55%)
Apr 25, 2023 3.690 3.756 3.625 3.630 1,487,683 -0.10(-2.68%)
Apr 24, 2023 3.810 3.815 3.590 3.730 2,270,282 -0.07(-1.84%)
Apr 21, 2023 3.820 3.910 3.700 3.800 1,439,819 -0.02(-0.52%)
Apr 20, 2023 3.840 4.005 3.810 3.820 1,473,466 -0.07(-1.80%)
Apr 19, 2023 3.860 3.930 3.830 3.890 1,464,973 -0.01(-0.26%)
Apr 18, 2023 3.920 3.967 3.730 3.900 1,624,429 -0.01(-0.26%)
Apr 17, 2023 4.050 4.080 3.910 3.910 1,524,829 -0.12(-2.98%)
Apr 14, 2023 4.090 4.150 3.950 4.030 1,274,961 -0.09(-2.18%)
Apr 13, 2023 4.080 4.190 4.075 4.120 953,581 +0.08(+1.98%)
Apr 12, 2023 4.270 4.295 4.025 4.040 1,558,387 -0.18(-4.27%)
Apr 11, 2023 4.180 4.280 4.180 4.220 1,097,498 +0.06(+1.44%)
Apr 10, 2023 4.130 4.240 4.095 4.160 2,608,661 +0.00(+0.00%)
Apr 06, 2023 4.060 4.170 4.010 4.160 1,859,103 +0.11(+2.72%)
Apr 05, 2023 4.120 4.140 4.000 4.050 1,074,391 -0.11(-2.64%)
Apr 04, 2023 4.250 4.250 4.060 4.160 1,347,478 -0.07(-1.65%)
Apr 03, 2023 4.270 4.300 4.145 4.230 2,354,980 -0.04(-0.94%)
Mar 31, 2023 4.110 4.290 4.082 4.270 2,480,292 +0.18(+4.40%)
Mar 30, 2023 4.080 4.160 4.015 4.090 2,279,575 +0.05(+1.24%)
Mar 29, 2023 4.060 4.120 3.940 4.040 2,166,485 +0.03(+0.75%)
Mar 28, 2023 3.970 4.080 3.950 4.010 1,765,990 +0.02(+0.50%)
Mar 27, 2023 3.970 4.130 3.965 3.990 1,807,738 +0.06(+1.53%)
Mar 24, 2023 3.890 3.970 3.840 3.930 1,961,857 +0.03(+0.77%)
Mar 23, 2023 4.050 4.055 3.680 3.900 3,783,882 -0.10(-2.50%)
Mar 22, 2023 4.060 4.140 3.940 4.000 2,961,511 -0.06(-1.48%)
Mar 21, 2023 3.980 4.110 3.980 4.060 1,924,312 +0.12(+3.05%)
Mar 20, 2023 3.920 4.010 3.850 3.940 3,128,448 +0.07(+1.81%)
Mar 17, 2023 3.970 4.030 3.810 3.870 14,142,258 -0.09(-2.27%)
Mar 16, 2023 3.780 3.960 3.740 3.960 3,647,117 -0.05(-1.25%)
Mar 15, 2023 3.830 4.070 3.820 4.010 3,013,803 +0.03(+0.75%)
Mar 14, 2023 4.120 4.155 3.770 3.980 4,247,730 -0.07(-1.73%)
Mar 13, 2023 3.920 4.150 3.900 4.050 2,973,658 +0.06(+1.50%)
Mar 10, 2023 4.000 4.100 3.900 3.990 4,396,767 -0.02(-0.50%)
Mar 09, 2023 4.190 4.240 3.970 4.010 4,091,274 -0.21(-4.98%)
Mar 08, 2023 4.230 4.270 4.120 4.220 2,307,924 -0.04(-0.94%)
Mar 07, 2023 4.270 4.470 4.210 4.260 4,057,399 +0.00(+0.00%)
Mar 06, 2023 4.640 4.675 4.145 4.260 6,454,922 -0.39(-8.39%)
Mar 03, 2023 4.920 5.070 4.580 4.650 3,991,729 -0.02(-0.43%)
Mar 02, 2023 4.470 4.740 4.460 4.670 2,799,234 +0.09(+1.97%)
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.