Skip to main content
Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
2.060
+0.010 (0.49%)
At close: Jun 26, 2026, 4:00 PM EDT
2.043
-0.017 (-0.83%)
After-hours: Jun 26, 2026, 7:02 PM EDT

Olaplex Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.042.062.042.062.060.49%7,540,921
Jun 25, 20262.042.062.042.052.050.49%6,916,751
Jun 24, 20262.042.052.042.042.04-0.49%5,165,378
Jun 23, 20262.052.062.042.052.05-0.49%6,757,748
Jun 22, 20262.052.062.052.062.060.49%5,429,817
Jun 18, 20262.062.062.052.052.05-5,398,560
Jun 17, 20262.052.052.042.052.05-8,205,909
Jun 16, 20262.032.052.032.052.050.49%10,353,311
Jun 15, 20262.042.052.032.042.04-6,552,563
Jun 12, 20262.032.042.032.042.04-4,598,985
Jun 11, 20262.042.042.032.042.04-4,433,903
Jun 10, 20262.042.052.032.042.04-5,141,062
Jun 9, 20262.042.042.032.042.040.49%4,383,302
Jun 8, 20262.042.042.032.032.03-0.49%3,628,371
Jun 5, 20262.032.042.032.042.04-3,910,026
Jun 4, 20262.032.042.032.042.040.49%4,317,536
Jun 3, 20262.042.052.032.032.03-0.98%4,715,360
Jun 2, 20262.042.052.042.052.05-3,807,190
Jun 1, 20262.042.052.042.052.050.49%5,219,668
May 29, 20262.042.052.042.042.04-0.49%5,632,689
May 28, 20262.052.062.042.052.05-0.49%4,928,280
May 27, 20262.052.062.042.062.060.98%5,443,204
May 26, 20262.042.052.042.042.04-0.49%4,151,236
May 22, 20262.042.052.032.052.050.49%6,179,471
May 21, 20262.032.042.032.042.040.49%4,464,768
May 20, 20262.032.042.032.032.03-3,586,239
May 19, 20262.042.042.032.032.03-2,799,363
May 18, 20262.032.042.032.032.03-3,402,043
May 15, 20262.032.042.032.032.03-3,218,027
May 14, 20262.032.042.032.032.03-0.49%3,596,065
May 13, 20262.042.042.032.042.04-3,727,826
May 12, 20262.032.042.032.042.04-4,064,618
May 11, 20262.042.042.032.042.040.25%5,360,134
May 8, 20262.032.042.032.042.04-0.25%1,977,814
May 7, 20262.042.042.032.042.04-2,330,888
May 6, 20262.042.042.032.042.040.25%2,141,980
May 5, 20262.032.042.032.042.040.25%1,619,674
May 4, 20262.032.042.032.032.03-2,533,186
May 1, 20262.032.042.032.032.03-1,885,139
Apr 30, 20262.042.042.032.032.03-0.49%2,674,717
Apr 29, 20262.042.042.032.042.040.49%2,607,542
Apr 28, 20262.032.042.032.032.030.50%1,848,168
Apr 27, 20262.032.042.022.022.02-0.98%1,568,505
Apr 24, 20262.032.042.032.042.040.49%1,977,570
Apr 23, 20262.032.042.032.032.03-2,094,335
Apr 22, 20262.042.042.032.032.03-0.49%1,419,439
Apr 21, 20262.042.042.032.042.04-3,534,046
Apr 20, 20262.032.042.032.042.040.49%3,445,520
Apr 17, 20262.042.042.032.032.03-0.49%4,255,230
Apr 16, 20262.042.042.032.042.04-9,197,724
Apr 15, 20262.032.042.022.042.040.99%5,467,144
Apr 14, 20262.022.032.022.022.02-5,153,438
Apr 13, 20262.032.032.022.022.02-4,488,494
Apr 10, 20262.022.032.022.022.02-0.49%4,635,977
Apr 9, 20262.022.032.022.032.03-4,364,041
Apr 8, 20262.022.032.022.032.030.50%8,520,754
Apr 7, 20262.022.032.022.022.02-0.49%3,873,164
Apr 6, 20262.032.032.022.032.03-5,771,947
Apr 2, 20262.022.032.022.032.03-3,371,839
Apr 1, 20262.032.032.022.032.03-3,939,892
Mar 31, 20262.022.042.022.032.03-5,147,141
Mar 30, 20262.022.032.012.032.030.50%12,160,026
Mar 27, 20262.002.022.002.022.020.50%10,624,862
Mar 26, 20262.002.011.992.012.0151.13%104,732,236
Mar 25, 20261.321.341.291.331.332.31%787,140
Mar 24, 20261.301.331.281.301.30-0.76%1,444,122
Mar 23, 20261.361.371.271.311.31-1.50%2,027,816
Mar 20, 20261.301.371.261.331.332.31%4,774,274
Mar 19, 20261.241.481.241.301.302.36%4,837,688
Mar 18, 20261.221.351.181.271.272.42%2,519,451
Mar 17, 20261.231.291.221.241.24-0.80%1,103,339
Mar 16, 20261.221.291.221.251.254.17%1,389,936
Mar 13, 20261.171.271.171.201.20-3.23%2,218,699
Mar 12, 20261.261.291.241.241.24-5.34%1,941,967
Mar 11, 20261.281.331.281.311.310.77%1,131,476
Mar 10, 20261.271.331.271.301.301.56%1,674,933
Mar 9, 20261.261.321.231.281.28-4.83%2,952,619
Mar 6, 20261.401.421.341.351.35-8.19%1,678,594
Mar 5, 20261.461.481.221.471.47-17.70%4,974,242
Mar 4, 20261.511.781.511.781.7818.67%7,669,607
Mar 3, 20261.471.541.441.501.50-1.32%2,558,457
Mar 2, 20261.571.571.471.521.52-5.59%1,544,997
Feb 27, 20261.651.671.601.611.61-3.59%689,574
Feb 26, 20261.651.701.641.671.671.21%851,369
Feb 25, 20261.661.671.621.651.65-430,868
Feb 24, 20261.611.681.611.651.653.12%1,001,073
Feb 23, 20261.641.681.601.601.60-3.03%1,059,517
Feb 20, 20261.621.691.601.651.650.61%622,734
Feb 19, 20261.611.661.591.641.641.23%520,265
Feb 18, 20261.581.661.581.621.621.89%562,703
Feb 17, 20261.541.611.531.591.591.92%1,039,918
Feb 13, 20261.511.581.511.561.562.63%531,351
Feb 12, 20261.491.541.461.521.524.11%801,751
Feb 11, 20261.541.551.451.461.46-5.19%703,009
Feb 10, 20261.471.581.461.541.544.05%607,895
Feb 9, 20261.491.501.451.481.48-1.33%873,492
Feb 6, 20261.501.541.491.501.50-965,563
Feb 5, 20261.581.631.491.501.50-5.66%1,460,190
Feb 4, 20261.531.611.521.591.593.92%1,162,599
Feb 3, 20261.581.611.501.531.53-3.16%1,365,530