Skip to main content

Olaplex Holdings Inc (NQ: OLPX )

1.790 -0.060 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.820 1.850 1.770 1.790 1,775,004 -0.06(-3.24%)
Jun 13, 2024 1.820 1.910 1.765 1.850 1,713,814 +0.02(+1.09%)
Jun 12, 2024 1.800 1.920 1.790 1.830 1,930,437 +0.00(+0.00%)
Jun 11, 2024 1.660 1.930 1.630 1.830 2,480,160 +0.15(+8.61%)
Jun 10, 2024 1.720 1.720 1.600 1.685 1,965,985 -0.06(-3.71%)
Jun 07, 2024 1.880 1.940 1.725 1.750 1,960,595 -0.17(-8.85%)
Jun 06, 2024 1.930 1.960 1.900 1.920 1,117,584 -0.01(-0.52%)
Jun 05, 2024 1.820 1.930 1.810 1.930 1,521,150 +0.14(+7.82%)
Jun 04, 2024 1.760 1.800 1.740 1.790 2,082,192 +0.00(+0.00%)
Jun 03, 2024 1.810 1.880 1.760 1.790 2,092,603 +0.01(+0.56%)
May 31, 2024 1.630 1.840 1.630 1.780 3,703,301 +0.16(+9.88%)
May 30, 2024 1.550 1.650 1.550 1.620 2,467,848 +0.10(+6.58%)
May 29, 2024 1.530 1.580 1.500 1.520 1,716,899 -0.06(-3.80%)
May 28, 2024 1.560 1.610 1.530 1.580 1,300,411 +0.01(+0.64%)
May 24, 2024 1.470 1.630 1.430 1.570 2,192,469 +0.12(+8.28%)
May 23, 2024 1.480 1.520 1.430 1.450 956,825 -0.06(-3.97%)
May 22, 2024 1.500 1.530 1.470 1.510 1,099,598 +0.01(+0.67%)
May 21, 2024 1.550 1.570 1.500 1.500 1,218,568 -0.07(-4.46%)
May 20, 2024 1.650 1.650 1.550 1.570 1,299,815 -0.05(-3.09%)
May 17, 2024 1.630 1.660 1.600 1.620 1,119,090 -0.03(-1.82%)
May 16, 2024 1.590 1.680 1.580 1.650 1,928,285 +0.05(+3.12%)
May 15, 2024 1.570 1.620 1.560 1.600 1,262,466 +0.04(+2.56%)
May 14, 2024 1.540 1.620 1.540 1.560 952,237 +0.00(+0.00%)
May 13, 2024 1.580 1.630 1.540 1.560 1,647,859 -0.03(-1.89%)
May 10, 2024 1.620 1.640 1.580 1.590 812,081 -0.05(-3.05%)
May 09, 2024 1.600 1.645 1.570 1.640 1,584,922 +0.05(+3.14%)
May 08, 2024 1.500 1.600 1.450 1.590 2,122,231 +0.07(+4.61%)
May 07, 2024 1.590 1.628 1.500 1.520 1,453,625 -0.09(-5.59%)
May 06, 2024 1.650 1.720 1.600 1.610 1,852,595 +0.00(+0.00%)
May 03, 2024 1.680 1.725 1.570 1.610 1,534,299 -0.03(-1.83%)
May 02, 2024 1.550 1.700 1.470 1.640 4,001,366 +0.24(+17.14%)
May 01, 2024 1.370 1.457 1.370 1.400 2,289,234 +0.01(+0.72%)
Apr 30, 2024 1.370 1.410 1.365 1.390 1,613,365 +0.01(+0.72%)
Apr 29, 2024 1.400 1.410 1.325 1.380 2,035,982 +0.04(+2.99%)
Apr 26, 2024 1.320 1.360 1.290 1.340 1,551,757 +0.02(+1.52%)
Apr 25, 2024 1.330 1.340 1.290 1.320 1,914,760 -0.03(-2.22%)
Apr 24, 2024 1.270 1.375 1.235 1.350 2,251,945 +0.09(+7.14%)
Apr 23, 2024 1.280 1.330 1.190 1.260 3,086,781 -0.03(-2.33%)
Apr 22, 2024 1.360 1.380 1.260 1.290 1,994,372 -0.06(-4.44%)
Apr 19, 2024 1.370 1.390 1.310 1.350 1,361,646 +0.00(+0.00%)
Apr 18, 2024 1.300 1.400 1.295 1.350 1,568,530 +0.06(+4.65%)
Apr 17, 2024 1.350 1.440 1.270 1.290 1,772,839 -0.09(-6.52%)
Apr 16, 2024 1.380 1.440 1.380 1.380 1,733,505 +0.00(+0.00%)
Apr 15, 2024 1.440 1.470 1.350 1.380 1,619,270 -0.06(-4.17%)
Apr 12, 2024 1.510 1.510 1.385 1.440 2,107,053 -0.05(-3.36%)
Apr 11, 2024 1.520 1.590 1.490 1.490 2,085,323 +0.01(+0.68%)
Apr 10, 2024 1.600 1.600 1.460 1.480 2,066,110 -0.15(-9.20%)
Apr 09, 2024 1.600 1.670 1.590 1.630 1,904,762 +0.02(+1.24%)
Apr 08, 2024 1.670 1.680 1.600 1.610 1,826,059 -0.03(-1.83%)
Apr 05, 2024 1.710 1.710 1.590 1.640 5,021,751 -0.12(-6.82%)
Apr 04, 2024 1.870 1.870 1.760 1.760 1,788,523 -0.06(-3.30%)
Apr 03, 2024 1.850 1.890 1.740 1.820 2,574,205 -0.12(-6.19%)
Apr 02, 2024 1.950 1.985 1.930 1.940 2,236,257 +0.00(+0.00%)
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.