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 (%)
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%)
Mar 01, 2023 4.740 4.895 4.280 4.580 7,148,791 -0.34(-6.91%)
Feb 28, 2023 4.450 5.120 4.310 4.920 9,754,941 -0.49(-9.06%)
Feb 27, 2023 5.660 5.740 5.400 5.410 3,881,570 -0.11(-1.99%)
Feb 24, 2023 5.390 5.540 5.310 5.520 1,923,806 -0.06(-1.08%)
Feb 23, 2023 5.500 5.699 5.435 5.580 2,174,092 +0.14(+2.57%)
Feb 22, 2023 5.190 5.525 5.160 5.440 3,607,849 +0.25(+4.82%)
Feb 21, 2023 5.400 5.580 5.070 5.190 5,233,695 -0.30(-5.46%)
Feb 17, 2023 5.720 5.810 5.290 5.490 4,605,649 -0.32(-5.51%)
Feb 16, 2023 6.480 6.480 5.760 5.810 2,939,993 -0.73(-11.16%)
Feb 15, 2023 6.530 6.570 6.405 6.540 1,624,287 -0.01(-0.15%)
Feb 14, 2023 6.560 6.720 6.320 6.550 1,281,357 -0.07(-1.06%)
Feb 13, 2023 6.420 6.685 6.300 6.620 1,673,877 +0.26(+4.09%)
Feb 10, 2023 6.530 6.540 6.235 6.360 1,580,440 -0.28(-4.22%)
Feb 09, 2023 6.780 6.935 6.580 6.640 2,461,237 -0.02(-0.30%)
Feb 08, 2023 6.640 6.835 6.590 6.660 1,531,909 -0.05(-0.75%)
Feb 07, 2023 6.310 6.770 6.300 6.710 3,420,258 +0.33(+5.17%)
Feb 06, 2023 6.460 6.550 6.335 6.380 1,883,304 -0.22(-3.33%)
Feb 03, 2023 6.700 6.840 6.530 6.600 2,171,617 -0.29(-4.21%)
Feb 02, 2023 6.700 7.100 6.645 6.890 2,275,473 +0.32(+4.87%)
Feb 01, 2023 6.300 6.630 6.220 6.570 1,975,591 +0.26(+4.12%)
Jan 31, 2023 6.120 6.350 6.120 6.310 1,491,130 +0.20(+3.27%)
Jan 30, 2023 6.060 6.250 5.970 6.110 1,783,821 -0.03(-0.49%)
Jan 27, 2023 5.890 6.190 5.830 6.140 1,021,791 +0.23(+3.89%)
Jan 26, 2023 5.870 6.005 5.830 5.910 813,214 +0.10(+1.72%)
Jan 25, 2023 5.800 5.855 5.670 5.810 964,230 -0.07(-1.19%)
Jan 24, 2023 6.080 6.110 5.830 5.880 1,187,541 -0.28(-4.55%)
Jan 23, 2023 6.120 6.200 6.030 6.160 877,880 +0.09(+1.48%)
Jan 20, 2023 5.950 6.100 5.880 6.070 988,292 +0.16(+2.71%)
Jan 19, 2023 5.990 5.990 5.790 5.910 1,290,166 -0.13(-2.15%)
Jan 18, 2023 6.500 6.520 6.030 6.040 1,151,370 -0.38(-5.92%)
Jan 17, 2023 6.260 6.420 6.210 6.420 1,636,147 +0.12(+1.90%)
Jan 13, 2023 6.300 6.410 6.250 6.300 2,091,512 -0.05(-0.79%)
Jan 12, 2023 6.300 6.445 6.180 6.350 2,174,906 +0.11(+1.76%)
Jan 11, 2023 6.090 6.250 6.000 6.240 2,391,991 +0.19(+3.14%)
Jan 10, 2023 6.020 6.125 5.945 6.050 2,758,379 +0.00(+0.00%)
Jan 09, 2023 5.740 6.130 5.660 6.050 8,738,824 +0.39(+6.89%)
Jan 06, 2023 5.410 5.685 5.110 5.660 2,410,485 +0.25(+4.62%)
Jan 05, 2023 5.640 5.655 5.330 5.410 1,931,589 -0.32(-5.58%)
Jan 04, 2023 5.270 5.950 5.270 5.730 2,300,449 +0.55(+10.62%)
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.