Skip to main content
Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
1.250
+0.070 (5.93%)
At close: Dec 5, 2025, 4:00 PM EST
1.210
-0.040 (-3.20%)
After-hours: Dec 5, 2025, 7:54 PM EST

Olaplex Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.191.271.191.251.255.93%1,471,583
Dec 4, 20251.161.191.151.181.18-0.84%755,065
Dec 3, 20251.121.201.101.191.197.21%1,064,469
Dec 2, 20251.131.141.101.111.11-2.63%722,288
Dec 1, 20251.151.161.111.141.14-1,168,364
Nov 28, 20251.121.161.111.141.141.79%776,194
Nov 26, 20251.101.131.101.121.121.82%450,776
Nov 25, 20251.081.141.081.101.100.92%720,647
Nov 24, 20251.091.131.071.091.09-0.91%1,663,121
Nov 21, 20251.031.131.031.101.106.80%1,394,110
Nov 20, 20251.061.121.021.031.031.98%1,508,278
Nov 19, 20251.021.040.991.011.01-806,832
Nov 18, 20251.021.031.001.011.01-0.98%616,323
Nov 17, 20251.071.080.991.021.02-1,117,108
Nov 14, 20251.061.081.021.021.02-4.67%1,611,853
Nov 13, 20251.111.161.051.071.07-6.96%2,010,641
Nov 12, 20251.141.161.121.151.150.88%1,146,902
Nov 11, 20251.131.161.131.141.14-607,819
Nov 10, 20251.111.161.111.141.143.64%1,122,489
Nov 7, 20251.081.111.061.101.101.85%1,248,263
Nov 6, 20251.111.201.061.081.081.89%2,854,267
Nov 5, 20251.021.111.021.061.063.92%909,872
Nov 4, 20251.041.051.021.021.02-3.77%500,232
Nov 3, 20251.061.071.011.061.061.92%1,188,722
Oct 31, 20251.041.071.021.041.04-0.95%1,033,826
Oct 30, 20251.071.091.031.051.050.96%1,087,194
Oct 29, 20251.091.121.031.041.04-6.31%1,159,200
Oct 28, 20251.091.151.071.111.111.83%1,527,249
Oct 27, 20251.101.131.081.091.09-0.91%597,855
Oct 24, 20251.151.151.101.101.10-2.65%791,052
Oct 23, 20251.151.171.121.131.13-1.74%839,887
Oct 22, 20251.191.201.131.151.15-1.71%1,208,930
Oct 21, 20251.231.231.171.171.17-4.10%947,599
Oct 20, 20251.241.261.221.221.22-0.81%413,066
Oct 17, 20251.181.251.181.231.233.36%991,915
Oct 16, 20251.221.251.191.191.19-3.25%795,477
Oct 15, 20251.271.291.211.231.23-1.60%1,046,121
Oct 14, 20251.201.271.191.251.254.60%525,925
Oct 13, 20251.191.241.181.201.202.14%1,700,409
Oct 10, 20251.241.241.171.171.17-4.88%1,105,912
Oct 9, 20251.241.251.221.231.23-1.60%516,680
Oct 8, 20251.221.261.211.251.251.63%651,409
Oct 7, 20251.271.291.231.231.23-3.91%642,702
Oct 6, 20251.301.301.261.281.28-1.54%788,554
Oct 3, 20251.301.331.291.301.301.56%509,687
Oct 2, 20251.291.311.281.281.28-1.54%749,537
Oct 1, 20251.301.341.281.301.30-0.76%1,314,646
Sep 30, 20251.321.341.301.311.31-1.50%572,737
Sep 29, 20251.371.371.311.331.33-2.21%834,652
Sep 26, 20251.341.371.321.361.361.49%637,364
Sep 25, 20251.361.371.331.341.34-2.19%691,178
Sep 24, 20251.401.421.361.371.37-1.44%668,483
Sep 23, 20251.451.461.371.391.39-2.11%1,019,128
Sep 22, 20251.421.501.411.421.42-1,981,100
Sep 19, 20251.481.481.401.421.42-4.05%2,372,193
Sep 18, 20251.441.521.441.481.482.78%1,164,858
Sep 17, 20251.451.501.441.441.44-0.69%809,305
Sep 16, 20251.421.451.401.451.451.40%516,866
Sep 15, 20251.421.441.411.431.430.70%462,616
Sep 12, 20251.431.461.411.421.42-1.39%761,772
Sep 11, 20251.411.451.401.441.442.13%879,714
Sep 10, 20251.431.461.401.411.41-2.76%783,966
Sep 9, 20251.501.501.441.451.45-2.03%642,571
Sep 8, 20251.491.501.441.481.48-0.67%755,381
Sep 5, 20251.451.581.451.491.492.05%1,738,057
Sep 4, 20251.421.471.401.461.462.10%554,443
Sep 3, 20251.411.451.411.431.430.70%697,865
Sep 2, 20251.391.451.391.421.42-0.70%1,087,180
Aug 29, 20251.451.471.411.431.43-1.38%535,248
Aug 28, 20251.471.491.421.451.45-0.68%631,575
Aug 27, 20251.461.491.411.461.46-675,422
Aug 26, 20251.531.581.431.461.46-5.19%1,672,172
Aug 25, 20251.501.651.501.541.5410.00%4,829,348
Aug 22, 20251.351.431.351.401.404.48%658,049
Aug 21, 20251.341.351.311.341.340.75%448,762
Aug 20, 20251.361.401.331.331.33-2.92%697,961
Aug 19, 20251.411.441.361.371.37-2.84%945,645
Aug 18, 20251.401.461.401.411.41-593,533
Aug 15, 20251.411.451.401.411.412.17%751,407
Aug 14, 20251.401.431.381.381.38-5.48%676,736
Aug 13, 20251.361.471.361.461.467.35%1,195,481
Aug 12, 20251.331.401.321.361.362.26%1,045,815
Aug 11, 20251.291.331.281.331.333.10%592,556
Aug 8, 20251.401.411.271.291.29-9.79%2,751,768
Aug 7, 20251.441.501.401.431.431.42%1,374,791
Aug 6, 20251.421.471.391.411.41-1.40%1,187,915
Aug 5, 20251.401.471.381.431.432.88%1,073,118
Aug 4, 20251.311.401.301.391.396.11%630,310
Aug 1, 20251.351.391.301.311.31-5.76%708,967
Jul 31, 20251.391.451.381.391.39-0.71%783,377
Jul 30, 20251.501.501.391.401.40-6.67%551,628
Jul 29, 20251.451.521.451.501.502.04%832,204
Jul 28, 20251.521.541.461.471.47-2.65%452,299
Jul 25, 20251.601.601.511.511.51-4.43%614,312
Jul 24, 20251.681.711.581.581.58-5.95%1,597,540
Jul 23, 20251.531.691.511.681.6812.00%1,689,035
Jul 22, 20251.401.531.401.501.507.91%1,010,796
Jul 21, 20251.371.421.371.391.391.46%737,449
Jul 18, 20251.401.421.341.371.37-1,212,516
Jul 17, 20251.361.391.321.371.370.74%3,661,311