Skip to main content

Olaplex Holdings, Inc. - Common Stock (NQ:OLPX)

1.400 -0.100 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.500 1.520 1.340 1.400 1,445,871 -0.10(-6.67%)
Jun 27, 2025 1.550 1.600 1.485 1.500 1,646,951 -0.04(-2.60%)
Jun 26, 2025 1.540 1.590 1.515 1.540 1,115,638 +0.02(+1.32%)
Jun 25, 2025 1.530 1.600 1.520 1.520 1,629,600 -0.01(-0.65%)
Jun 24, 2025 1.520 1.540 1.480 1.530 2,582,140 +0.03(+2.00%)
Jun 23, 2025 1.440 1.560 1.430 1.500 1,961,862 +0.05(+3.45%)
Jun 20, 2025 1.460 1.510 1.430 1.450 1,843,045 +0.01(+0.69%)
Jun 18, 2025 1.410 1.510 1.400 1.440 1,152,571 +0.03(+2.13%)
Jun 17, 2025 1.350 1.465 1.320 1.410 1,295,163 +0.05(+3.68%)
Jun 16, 2025 1.270 1.365 1.260 1.360 676,657 +0.10(+7.94%)
Jun 13, 2025 1.300 1.335 1.260 1.260 568,848 -0.08(-5.97%)
Jun 12, 2025 1.330 1.360 1.305 1.340 576,480 +0.00(+0.00%)
Jun 11, 2025 1.330 1.380 1.325 1.340 837,582 +0.01(+0.75%)
Jun 10, 2025 1.350 1.375 1.320 1.330 420,056 +0.00(+0.00%)
Jun 09, 2025 1.320 1.350 1.305 1.330 583,715 +0.02(+1.53%)
Jun 06, 2025 1.280 1.350 1.260 1.310 967,437 +0.05(+3.97%)
Jun 05, 2025 1.370 1.370 1.250 1.260 1,581,022 -0.11(-8.03%)
Jun 04, 2025 1.350 1.430 1.330 1.370 2,304,424 +0.01(+0.74%)
Jun 03, 2025 1.280 1.370 1.270 1.360 687,659 +0.08(+6.25%)
Jun 02, 2025 1.300 1.310 1.250 1.280 1,219,112 -0.04(-3.03%)
May 30, 2025 1.310 1.340 1.290 1.320 623,299 +0.00(+0.00%)
May 29, 2025 1.240 1.325 1.235 1.320 2,648,054 +0.07(+5.60%)
May 28, 2025 1.260 1.270 1.240 1.250 634,890 -0.02(-1.57%)
May 27, 2025 1.210 1.300 1.200 1.270 1,413,167 +0.08(+6.72%)
May 23, 2025 1.210 1.235 1.180 1.190 849,290 -0.06(-4.80%)
May 22, 2025 1.200 1.270 1.200 1.250 1,200,961 +0.03(+2.46%)
May 21, 2025 1.270 1.275 1.210 1.220 1,458,682 -0.06(-4.69%)
May 20, 2025 1.250 1.310 1.240 1.280 1,077,218 +0.02(+1.59%)
May 19, 2025 1.270 1.280 1.250 1.260 1,209,151 -0.03(-2.33%)
May 16, 2025 1.270 1.320 1.270 1.290 955,317 +0.00(+0.00%)
May 15, 2025 1.270 1.300 1.240 1.290 1,332,574 +0.01(+0.78%)
May 14, 2025 1.270 1.325 1.260 1.280 1,113,155 +0.00(+0.00%)
May 13, 2025 1.320 1.320 1.210 1.280 2,566,158 -0.05(-4.12%)
May 12, 2025 1.380 1.490 1.310 1.335 2,631,549 +0.06(+5.12%)
May 09, 2025 1.390 1.420 1.220 1.270 1,978,434 -0.10(-7.30%)
May 08, 2025 1.340 1.570 1.335 1.370 2,234,576 +0.04(+3.01%)
May 07, 2025 1.330 1.370 1.310 1.330 1,184,331 +0.02(+1.53%)
May 06, 2025 1.340 1.350 1.300 1.310 486,253 -0.04(-2.96%)
May 05, 2025 1.350 1.360 1.310 1.350 494,881 -0.02(-1.46%)
May 02, 2025 1.330 1.410 1.310 1.370 790,732 +0.06(+4.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.