Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.270
-0.075 (-5.58%)
Mar 9, 2026, 3:20 PM EDT - Market open
Olaplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.26 | 1.30 | 1.23 | 1.27 | - | -5.58% | 1,749,986 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.34 | 1.35 | 1.35 | -8.19% | 1,678,564 |
| Mar 5, 2026 | 1.46 | 1.48 | 1.22 | 1.47 | 1.47 | -17.70% | 4,961,388 |
| Mar 4, 2026 | 1.51 | 1.78 | 1.51 | 1.78 | 1.78 | 18.67% | 7,655,475 |
| Mar 3, 2026 | 1.47 | 1.54 | 1.44 | 1.50 | 1.50 | -1.32% | 2,558,457 |
| Mar 2, 2026 | 1.57 | 1.57 | 1.47 | 1.52 | 1.52 | -5.59% | 1,544,997 |
| Feb 27, 2026 | 1.65 | 1.67 | 1.60 | 1.61 | 1.61 | -3.59% | 688,647 |
| Feb 26, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 1.21% | 849,090 |
| Feb 25, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | - | 429,531 |
| Feb 24, 2026 | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | 3.12% | 999,807 |
| Feb 23, 2026 | 1.64 | 1.68 | 1.60 | 1.60 | 1.60 | -3.03% | 1,059,093 |
| Feb 20, 2026 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | 0.61% | 616,789 |
| Feb 19, 2026 | 1.61 | 1.66 | 1.59 | 1.64 | 1.64 | 1.23% | 520,245 |
| Feb 18, 2026 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | 1.89% | 562,703 |
| Feb 17, 2026 | 1.54 | 1.61 | 1.53 | 1.59 | 1.59 | 1.92% | 1,037,882 |
| Feb 13, 2026 | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | 2.63% | 531,351 |
| Feb 12, 2026 | 1.49 | 1.54 | 1.46 | 1.52 | 1.52 | 4.11% | 801,128 |
| Feb 11, 2026 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -5.19% | 702,697 |
| Feb 10, 2026 | 1.47 | 1.58 | 1.46 | 1.54 | 1.54 | 4.05% | 607,379 |
| Feb 9, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 873,492 |
| Feb 6, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | - | 965,553 |
| Feb 5, 2026 | 1.58 | 1.63 | 1.49 | 1.50 | 1.50 | -5.66% | 1,460,010 |
| Feb 4, 2026 | 1.53 | 1.61 | 1.52 | 1.59 | 1.59 | 3.92% | 1,162,519 |
| Feb 3, 2026 | 1.58 | 1.61 | 1.50 | 1.53 | 1.53 | -3.16% | 1,365,279 |
| Feb 2, 2026 | 1.55 | 1.62 | 1.50 | 1.58 | 1.58 | - | 1,502,186 |
| Jan 30, 2026 | 1.52 | 1.60 | 1.51 | 1.58 | 1.58 | 1.94% | 1,084,046 |
| Jan 29, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 853,942 |
| Jan 28, 2026 | 1.57 | 1.60 | 1.51 | 1.52 | 1.52 | -5.00% | 1,136,218 |
| Jan 27, 2026 | 1.54 | 1.61 | 1.53 | 1.60 | 1.60 | 3.23% | 701,155 |
| Jan 26, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 740,769 |
| Jan 23, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -3.70% | 716,785 |
| Jan 22, 2026 | 1.59 | 1.66 | 1.59 | 1.62 | 1.62 | 1.89% | 1,008,155 |
| Jan 21, 2026 | 1.55 | 1.61 | 1.52 | 1.59 | 1.59 | 2.58% | 934,507 |
| Jan 20, 2026 | 1.55 | 1.61 | 1.53 | 1.55 | 1.55 | -5.49% | 2,081,814 |
| Jan 16, 2026 | 1.65 | 1.66 | 1.59 | 1.64 | 1.64 | -0.61% | 976,544 |
| Jan 15, 2026 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | 0.61% | 1,061,435 |
| Jan 14, 2026 | 1.61 | 1.70 | 1.61 | 1.64 | 1.64 | -0.61% | 1,025,103 |
| Jan 13, 2026 | 1.63 | 1.67 | 1.60 | 1.65 | 1.65 | 0.61% | 934,626 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | -2.96% | 1,760,026 |
| Jan 9, 2026 | 1.67 | 1.78 | 1.63 | 1.69 | 1.69 | 1.81% | 1,802,550 |
| Jan 8, 2026 | 1.64 | 1.74 | 1.56 | 1.66 | 1.66 | 0.61% | 5,530,379 |
| Jan 7, 2026 | 1.35 | 1.84 | 1.33 | 1.65 | 1.65 | 22.22% | 16,597,206 |
| Jan 6, 2026 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 6.30% | 1,091,055 |
| Jan 5, 2026 | 1.34 | 1.36 | 1.27 | 1.27 | 1.27 | -5.93% | 812,507 |
| Jan 2, 2026 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 940,949 |
| Dec 31, 2025 | 1.45 | 1.45 | 1.34 | 1.34 | 1.34 | -7.59% | 1,732,079 |
| Dec 30, 2025 | 1.38 | 1.46 | 1.34 | 1.45 | 1.45 | 3.57% | 1,662,075 |
| Dec 29, 2025 | 1.35 | 1.44 | 1.34 | 1.40 | 1.40 | 3.70% | 1,529,885 |
| Dec 26, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -4.26% | 627,389 |
| Dec 24, 2025 | 1.32 | 1.44 | 1.32 | 1.41 | 1.41 | 6.02% | 1,534,927 |
| Dec 23, 2025 | 1.26 | 1.37 | 1.25 | 1.33 | 1.33 | 3.10% | 2,006,323 |
| Dec 22, 2025 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 2.38% | 786,642 |
| Dec 19, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 1,380,166 |
| Dec 18, 2025 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 831,225 |
| Dec 17, 2025 | 1.43 | 1.45 | 1.30 | 1.33 | 1.33 | -6.99% | 1,396,938 |
| Dec 16, 2025 | 1.30 | 1.44 | 1.29 | 1.43 | 1.43 | 10.00% | 2,580,103 |
| Dec 15, 2025 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 1,031,073 |
| Dec 12, 2025 | 1.19 | 1.30 | 1.19 | 1.27 | 1.27 | -3.05% | 1,608,344 |
| Dec 11, 2025 | 1.34 | 1.38 | 1.29 | 1.31 | 1.31 | -3.68% | 1,628,012 |
| Dec 10, 2025 | 1.23 | 1.38 | 1.23 | 1.36 | 1.36 | 10.57% | 2,371,744 |
| Dec 9, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 904,528 |
| Dec 8, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 833,258 |
| Dec 5, 2025 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.93% | 1,471,722 |
| Dec 4, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 755,065 |
| Dec 3, 2025 | 1.12 | 1.20 | 1.10 | 1.19 | 1.19 | 7.21% | 1,064,469 |
| Dec 2, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 722,342 |
| Dec 1, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | - | 1,168,364 |
| Nov 28, 2025 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 776,246 |
| Nov 26, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 450,809 |
| Nov 25, 2025 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 725,076 |
| Nov 24, 2025 | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 1,663,121 |
| Nov 21, 2025 | 1.03 | 1.13 | 1.03 | 1.10 | 1.10 | 6.80% | 1,394,110 |
| Nov 20, 2025 | 1.06 | 1.12 | 1.02 | 1.03 | 1.03 | 1.98% | 1,508,590 |
| Nov 19, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | - | 806,832 |
| Nov 18, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 616,323 |
| Nov 17, 2025 | 1.07 | 1.08 | 0.99 | 1.02 | 1.02 | - | 1,117,108 |
| Nov 14, 2025 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 1,611,853 |
| Nov 13, 2025 | 1.11 | 1.16 | 1.05 | 1.07 | 1.07 | -6.96% | 2,010,641 |
| Nov 12, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 1,146,902 |
| Nov 11, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | - | 607,819 |
| Nov 10, 2025 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 3.64% | 1,122,489 |
| Nov 7, 2025 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 1,248,263 |
| Nov 6, 2025 | 1.11 | 1.20 | 1.06 | 1.08 | 1.08 | 1.89% | 2,854,267 |
| Nov 5, 2025 | 1.02 | 1.11 | 1.02 | 1.06 | 1.06 | 3.92% | 909,872 |
| Nov 4, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 500,232 |
| Nov 3, 2025 | 1.06 | 1.07 | 1.01 | 1.06 | 1.06 | 1.92% | 1,188,722 |
| Oct 31, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 1,033,826 |
| Oct 30, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | 0.96% | 1,087,194 |
| Oct 29, 2025 | 1.09 | 1.12 | 1.03 | 1.04 | 1.04 | -6.31% | 1,159,200 |
| Oct 28, 2025 | 1.09 | 1.15 | 1.07 | 1.11 | 1.11 | 1.83% | 1,527,249 |
| Oct 27, 2025 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 597,855 |
| Oct 24, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 791,052 |
| Oct 23, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 839,887 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.13 | 1.15 | 1.15 | -1.71% | 1,208,930 |
| Oct 21, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.10% | 947,599 |
| Oct 20, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 413,066 |
| Oct 17, 2025 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 991,915 |
| Oct 16, 2025 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 795,477 |
| Oct 15, 2025 | 1.27 | 1.29 | 1.21 | 1.23 | 1.23 | -1.60% | 1,046,121 |
| Oct 14, 2025 | 1.20 | 1.27 | 1.19 | 1.25 | 1.25 | 4.60% | 525,925 |