Olaplex Inc. (OLPX)
NASDAQ: OLPX
· Real-Time Price · USD
1.36
0.02 (1.49%)
At close: Sep 26, 2025, 3:59 PM
1.34
-1.74%
After-hours: Sep 26, 2025, 06:41 PM EDT
OLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 1.49% | 637,364 |
| Sep 25, 2025 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 691,200 |
| Sep 24, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 668,500 |
| Sep 23, 2025 | 1.45 | 1.46 | 1.37 | 1.39 | 1.39 | -2.11% | 1,019,128 |
| Sep 22, 2025 | 1.42 | 1.50 | 1.41 | 1.42 | 1.42 | 0.00% | 1,981,100 |
| Sep 19, 2025 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -4.05% | 2,372,200 |
| Sep 18, 2025 | 1.44 | 1.52 | 1.44 | 1.48 | 1.48 | 2.78% | 1,164,858 |
| Sep 17, 2025 | 1.45 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 809,305 |
| Sep 16, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 516,900 |
| Sep 15, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 462,616 |
| Sep 12, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 761,800 |
| Sep 11, 2025 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 879,714 |
| Sep 10, 2025 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 784,000 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 642,571 |
| Sep 8, 2025 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -0.67% | 755,400 |
| Sep 5, 2025 | 1.45 | 1.58 | 1.45 | 1.49 | 1.49 | 2.05% | 1,738,100 |
| Sep 4, 2025 | 1.42 | 1.47 | 1.40 | 1.46 | 1.46 | 2.10% | 554,443 |
| Sep 3, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 697,900 |
| Sep 2, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 1,087,180 |
| Aug 29, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 535,248 |