Skip to main content

Olaplex Holdings Inc (NQ: OLPX )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.260 2.300 2.235 2.290 740,457 +0.05(+2.23%)
Oct 10, 2024 2.210 2.250 2.165 2.240 1,203,691 +0.01(+0.45%)
Oct 09, 2024 2.230 2.285 2.205 2.230 1,683,922 -0.01(-0.45%)
Oct 08, 2024 2.230 2.290 2.160 2.240 2,575,855 +0.01(+0.45%)
Oct 07, 2024 2.420 2.420 2.210 2.230 4,435,563 -0.11(-4.70%)
Oct 04, 2024 2.340 2.390 2.300 2.340 2,936,752 +0.05(+2.18%)
Oct 03, 2024 2.300 2.355 2.270 2.290 4,012,060 -0.05(-2.14%)
Oct 02, 2024 2.320 2.395 2.290 2.340 1,660,023 +0.01(+0.43%)
Oct 01, 2024 2.360 2.390 2.290 2.330 2,656,002 -0.02(-0.85%)
Sep 30, 2024 2.320 2.460 2.310 2.350 2,833,543 +0.01(+0.43%)
Sep 27, 2024 2.320 2.382 2.295 2.340 3,153,001 +0.02(+0.86%)
Sep 26, 2024 2.370 2.429 2.310 2.320 2,245,971 +0.01(+0.43%)
Sep 25, 2024 2.350 2.350 2.260 2.310 2,188,057 -0.02(-0.86%)
Sep 24, 2024 2.300 2.410 2.235 2.330 9,715,135 +0.04(+1.75%)
Sep 23, 2024 2.250 2.320 2.235 2.290 5,180,061 +0.04(+1.78%)
Sep 20, 2024 2.530 2.540 2.165 2.250 24,600,808 -0.33(-12.79%)
Sep 19, 2024 2.760 2.770 2.550 2.580 5,162,576 -0.04(-1.53%)
Sep 18, 2024 2.490 2.760 2.427 2.620 4,975,690 +0.14(+5.65%)
Sep 17, 2024 2.400 2.510 2.400 2.480 2,754,222 +0.10(+4.20%)
Sep 16, 2024 2.420 2.430 2.305 2.380 1,821,870 -0.04(-1.65%)
Sep 13, 2024 2.270 2.460 2.245 2.420 2,186,759 +0.21(+9.50%)
Sep 12, 2024 2.120 2.225 2.090 2.210 1,513,577 +0.11(+5.24%)
Sep 11, 2024 2.070 2.110 2.020 2.100 1,816,314 +0.01(+0.48%)
Sep 10, 2024 2.100 2.130 2.005 2.090 2,778,872 +0.00(+0.00%)
Sep 09, 2024 2.140 2.200 2.080 2.090 2,994,461 -0.06(-2.79%)
Sep 06, 2024 2.300 2.330 2.140 2.150 1,434,010 -0.15(-6.52%)
Sep 05, 2024 2.280 2.360 2.250 2.300 2,596,674 +0.01(+0.44%)
Sep 04, 2024 2.180 2.329 2.180 2.290 2,706,336 +0.10(+4.57%)
Sep 03, 2024 2.070 2.200 2.070 2.190 1,862,807 +0.10(+4.78%)
Aug 30, 2024 2.200 2.200 2.040 2.090 1,597,233 -0.09(-4.13%)
Aug 29, 2024 2.180 2.220 2.145 2.180 1,604,811 +0.03(+1.40%)
Aug 28, 2024 2.170 2.200 2.080 2.150 1,806,884 -0.05(-2.27%)
Aug 27, 2024 2.300 2.320 2.180 2.200 1,531,170 -0.12(-5.17%)
Aug 26, 2024 2.380 2.390 2.275 2.320 1,745,728 -0.06(-2.52%)
Aug 23, 2024 2.460 2.505 2.350 2.380 2,217,787 -0.03(-1.24%)
Aug 22, 2024 2.300 2.505 2.300 2.410 4,126,061 +0.22(+10.05%)
Aug 21, 2024 2.050 2.200 2.040 2.190 2,690,613 +0.13(+6.31%)
Aug 20, 2024 2.020 2.080 1.930 2.060 4,311,649 +0.04(+1.98%)
Aug 19, 2024 2.115 2.125 2.010 2.020 3,317,542 -0.06(-2.88%)
Aug 16, 2024 1.950 2.105 1.910 2.080 2,500,850 +0.13(+6.67%)
Aug 15, 2024 1.900 2.055 1.890 1.950 3,160,168 +0.14(+7.73%)
Aug 14, 2024 1.860 1.900 1.760 1.810 3,027,623 -0.05(-2.69%)
Aug 13, 2024 1.710 1.860 1.710 1.860 2,075,599 +0.16(+9.41%)
Aug 12, 2024 1.850 1.865 1.665 1.700 1,855,849 -0.15(-8.11%)
Aug 09, 2024 1.990 2.050 1.850 1.850 2,742,788 -0.11(-5.85%)
Aug 08, 2024 1.850 1.970 1.810 1.965 2,079,882 +0.13(+7.08%)
Aug 07, 2024 2.270 2.270 1.830 1.835 5,066,687 -0.36(-16.40%)
Aug 06, 2024 1.790 2.320 1.780 2.195 4,202,594 +0.34(+18.65%)
Aug 05, 2024 1.850 1.970 1.735 1.850 3,487,949 -0.08(-4.15%)
Aug 02, 2024 1.810 1.940 1.800 1.930 2,068,300 +0.02(+1.05%)
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.