Olaplex Holdings, Inc. (OLPX)
NASDAQ: OLPX · Real-Time Price · USD
2.030
+0.010 (0.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Olaplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 0.50% | 1,848,098 |
| Apr 27, 2026 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 1,568,505 |
| Apr 24, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.49% | 1,969,570 |
| Apr 23, 2026 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | - | 2,094,331 |
| Apr 22, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.49% | 1,416,940 |
| Apr 21, 2026 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | - | 3,534,046 |
| Apr 20, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.49% | 3,445,516 |
| Apr 17, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.49% | 4,255,230 |
| Apr 16, 2026 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | - | 9,173,329 |
| Apr 15, 2026 | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 5,466,564 |
| Apr 14, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | - | 5,153,230 |
| Apr 13, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | - | 4,488,494 |
| Apr 10, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 4,634,078 |
| Apr 9, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | - | 4,363,761 |
| Apr 8, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 8,520,318 |
| Apr 7, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 3,873,095 |
| Apr 6, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - | 5,771,417 |
| Apr 2, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | - | 3,370,970 |
| Apr 1, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - | 3,939,480 |
| Mar 31, 2026 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | - | 5,142,578 |
| Mar 30, 2026 | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | 0.50% | 12,147,871 |
| Mar 27, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | 10,604,608 |
| Mar 26, 2026 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | 51.13% | 104,601,794 |
| Mar 25, 2026 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 787,090 |
| Mar 24, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 1,444,122 |
| Mar 23, 2026 | 1.36 | 1.37 | 1.27 | 1.31 | 1.31 | -1.50% | 2,027,816 |
| Mar 20, 2026 | 1.30 | 1.37 | 1.26 | 1.33 | 1.33 | 2.31% | 4,774,274 |
| Mar 19, 2026 | 1.24 | 1.48 | 1.24 | 1.30 | 1.30 | 2.36% | 4,837,688 |
| Mar 18, 2026 | 1.22 | 1.35 | 1.18 | 1.27 | 1.27 | 2.42% | 2,519,451 |
| Mar 17, 2026 | 1.23 | 1.29 | 1.22 | 1.24 | 1.24 | -0.80% | 1,103,339 |
| Mar 16, 2026 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 4.17% | 1,389,936 |
| Mar 13, 2026 | 1.17 | 1.27 | 1.17 | 1.20 | 1.20 | -3.23% | 2,218,699 |
| Mar 12, 2026 | 1.26 | 1.29 | 1.24 | 1.24 | 1.24 | -5.34% | 1,941,967 |
| Mar 11, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 1,131,476 |
| Mar 10, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 1,674,933 |
| Mar 9, 2026 | 1.26 | 1.32 | 1.23 | 1.28 | 1.28 | -4.83% | 2,952,619 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.34 | 1.35 | 1.35 | -8.19% | 1,678,594 |
| Mar 5, 2026 | 1.46 | 1.48 | 1.22 | 1.47 | 1.47 | -17.70% | 4,974,242 |
| Mar 4, 2026 | 1.51 | 1.78 | 1.51 | 1.78 | 1.78 | 18.67% | 7,669,607 |
| 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% | 689,574 |
| Feb 26, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 1.21% | 851,369 |
| Feb 25, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | - | 430,868 |
| Feb 24, 2026 | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | 3.12% | 1,001,073 |
| Feb 23, 2026 | 1.64 | 1.68 | 1.60 | 1.60 | 1.60 | -3.03% | 1,059,517 |
| Feb 20, 2026 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | 0.61% | 622,734 |
| Feb 19, 2026 | 1.61 | 1.66 | 1.59 | 1.64 | 1.64 | 1.23% | 520,265 |
| 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% | 1,039,918 |
| 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% | 801,751 |
| Feb 11, 2026 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -5.19% | 703,009 |
| Feb 10, 2026 | 1.47 | 1.58 | 1.46 | 1.54 | 1.54 | 4.05% | 607,895 |
| 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 | - | 965,563 |
| Feb 5, 2026 | 1.58 | 1.63 | 1.49 | 1.50 | 1.50 | -5.66% | 1,460,190 |
| Feb 4, 2026 | 1.53 | 1.61 | 1.52 | 1.59 | 1.59 | 3.92% | 1,162,599 |
| Feb 3, 2026 | 1.58 | 1.61 | 1.50 | 1.53 | 1.53 | -3.16% | 1,365,530 |
| Feb 2, 2026 | 1.55 | 1.62 | 1.50 | 1.58 | 1.58 | - | 1,502,516 |
| 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% | 1,136,422 |
| Jan 27, 2026 | 1.54 | 1.61 | 1.53 | 1.60 | 1.60 | 3.23% | 701,243 |
| Jan 26, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 750,932 |
| 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% | 1,008,165 |
| Jan 21, 2026 | 1.55 | 1.61 | 1.52 | 1.59 | 1.59 | 2.58% | 1,095,139 |
| 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% | 1,020,376 |
| Jan 15, 2026 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | 0.61% | 1,078,916 |
| Jan 14, 2026 | 1.61 | 1.70 | 1.61 | 1.64 | 1.64 | -0.61% | 1,025,324 |
| 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% | 1,761,694 |
| Jan 9, 2026 | 1.67 | 1.78 | 1.63 | 1.69 | 1.69 | 1.81% | 1,915,211 |
| Jan 8, 2026 | 1.64 | 1.74 | 1.56 | 1.66 | 1.66 | 0.61% | 5,649,150 |
| Jan 7, 2026 | 1.35 | 1.84 | 1.33 | 1.65 | 1.65 | 22.22% | 17,390,359 |
| Jan 6, 2026 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 6.30% | 1,091,067 |
| Jan 5, 2026 | 1.34 | 1.36 | 1.27 | 1.27 | 1.27 | -5.93% | 812,914 |
| Jan 2, 2026 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 940,969 |
| Dec 31, 2025 | 1.45 | 1.45 | 1.34 | 1.34 | 1.34 | -7.59% | 1,732,241 |
| Dec 30, 2025 | 1.38 | 1.46 | 1.34 | 1.45 | 1.45 | 3.57% | 2,254,384 |
| Dec 29, 2025 | 1.35 | 1.44 | 1.34 | 1.40 | 1.40 | 3.70% | 1,530,172 |
| Dec 26, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -4.26% | 629,574 |
| Dec 24, 2025 | 1.32 | 1.44 | 1.32 | 1.41 | 1.41 | 6.02% | 1,535,214 |
| Dec 23, 2025 | 1.26 | 1.37 | 1.25 | 1.33 | 1.33 | 3.10% | 2,006,380 |
| Dec 22, 2025 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 2.38% | 789,636 |
| Dec 19, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 1,380,170 |
| 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% | 1,396,961 |
| 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 |