Olaplex Inc.

1.32
-0.01 (-0.75%)
At close: Mar 28, 2025, 3:59 PM
1.36
2.64%
After-hours: Mar 28, 2025, 06:37 PM EDT

OLPX Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.32 1.35 1.28 1.32 -0.01 -0.75% 3,277,848
Mar 27, 2025 1.28 1.34 1.26 1.33 0.05 3.91% 1,848,112
Mar 26, 2025 1.26 1.29 1.25 1.28 0.02 1.59% 1,337,668
Mar 25, 2025 1.32 1.32 1.25 1.26 -0.05 -3.82% 917,100
Mar 24, 2025 1.35 1.36 1.29 1.31 -0.03 -2.24% 2,342,767
Mar 21, 2025 1.34 1.36 1.28 1.34 -0.01 -0.74% 1,905,712
Mar 20, 2025 1.31 1.35 1.30 1.35 0.02 1.50% 2,475,400
Mar 19, 2025 1.29 1.35 1.26 1.33 0.06 4.72% 4,483,104
Mar 18, 2025 1.34 1.35 1.24 1.27 -0.08 -5.93% 1,354,158
Mar 17, 2025 1.34 1.37 1.30 1.35 0.02 1.50% 1,447,000
Mar 14, 2025 1.34 1.37 1.30 1.33 -0.01 -0.75% 1,268,109
Mar 13, 2025 1.43 1.45 1.32 1.34 -0.08 -5.63% 1,174,757
Mar 12, 2025 1.50 1.51 1.42 1.42 -0.09 -5.96% 1,026,700
Mar 11, 2025 1.59 1.60 1.51 1.51 -0.07 -4.43% 1,367,810
Mar 10, 2025 1.52 1.60 1.52 1.58 0.05 3.27% 1,368,338
Mar 7, 2025 1.44 1.57 1.42 1.53 -0.03 -1.92% 1,605,834
Mar 6, 2025 1.61 1.68 1.56 1.56 -0.07 -4.29% 1,423,054
Mar 5, 2025 1.64 1.70 1.61 1.63 -0.05 -2.98% 2,093,921
Mar 4, 2025 1.49 1.72 1.45 1.68 0.30 21.74% 6,331,900
Mar 3, 2025 1.45 1.49 1.36 1.38 -0.07 -4.83% 2,145,411
Feb 28, 2025 1.45 1.49 1.43 1.45 0.00 0.00% 1,768,600
Feb 27, 2025 1.47 1.47 1.43 1.45 -0.03 -2.03% 989,997
Feb 26, 2025 1.49 1.50 1.44 1.48 0.02 1.37% 764,200
Feb 25, 2025 1.42 1.47 1.40 1.46 0.01 0.69% 1,074,932
Feb 24, 2025 1.45 1.47 1.41 1.45 0.03 2.11% 923,100
Feb 21, 2025 1.47 1.48 1.42 1.42 -0.02 -1.39% 872,276
Feb 20, 2025 1.42 1.47 1.42 1.44 0.03 2.13% 932,829
Feb 19, 2025 1.42 1.43 1.40 1.41 -0.01 -0.70% 735,223
Feb 18, 2025 1.42 1.48 1.40 1.42 -0.02 -1.39% 1,844,819
Feb 14, 2025 1.47 1.49 1.41 1.44 0.00 0.00% 929,230
Feb 13, 2025 1.41 1.45 1.39 1.44 0.04 2.86% 861,518
Feb 12, 2025 1.48 1.48 1.40 1.40 -0.06 -4.11% 1,838,700
Feb 11, 2025 1.47 1.49 1.45 1.46 -0.03 -2.01% 1,008,877
Feb 10, 2025 1.45 1.50 1.44 1.49 0.04 2.76% 1,110,048
Feb 7, 2025 1.53 1.54 1.44 1.45 -0.08 -5.23% 1,438,606
Feb 6, 2025 1.50 1.56 1.50 1.53 0.03 2.00% 1,582,500
Feb 5, 2025 1.52 1.54 1.47 1.50 -0.02 -1.32% 1,135,600
Feb 4, 2025 1.53 1.54 1.48 1.52 0.01 0.66% 1,039,900
Feb 3, 2025 1.52 1.54 1.49 1.51 -0.05 -3.21% 797,689
Jan 31, 2025 1.58 1.60 1.53 1.56 -0.03 -1.89% 842,961
Jan 30, 2025 1.54 1.59 1.54 1.59 0.05 3.25% 588,700
Jan 29, 2025 1.59 1.60 1.53 1.54 -0.05 -3.14% 844,708
Jan 28, 2025 1.62 1.64 1.59 1.59 -0.03 -1.85% 663,153
Jan 27, 2025 1.62 1.69 1.62 1.62 -0.01 -0.61% 1,028,174
Jan 24, 2025 1.57 1.64 1.57 1.63 0.04 2.52% 1,787,924
Jan 23, 2025 1.51 1.60 1.51 1.59 0.08 5.30% 1,427,600
Jan 22, 2025 1.56 1.58 1.51 1.51 -0.06 -3.82% 1,104,128
Jan 21, 2025 1.62 1.63 1.56 1.57 -0.01 -0.63% 1,006,200
Jan 17, 2025 1.58 1.61 1.55 1.58 0.00 0.00% 882,400
Jan 16, 2025 1.58 1.61 1.54 1.58 0.00 0.00% 1,165,343