Olaplex Inc. (OLPX)
NASDAQ: OLPX
· Real-Time Price · USD
1.41
0.03 (2.17%)
At close: Aug 15, 2025, 12:35 PM
OLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | -5.48% | 670,913 |
| Aug 13, 2025 | 1.36 | 1.47 | 1.36 | 1.46 | 1.46 | 7.35% | 1,195,500 |
| Aug 12, 2025 | 1.33 | 1.40 | 1.32 | 1.36 | 1.36 | 2.26% | 1,045,815 |
| Aug 11, 2025 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 3.10% | 592,600 |
| Aug 8, 2025 | 1.40 | 1.41 | 1.27 | 1.29 | 1.29 | -9.79% | 2,751,768 |
| Aug 7, 2025 | 1.44 | 1.50 | 1.40 | 1.43 | 1.43 | 1.42% | 1,374,800 |
| Aug 6, 2025 | 1.42 | 1.47 | 1.39 | 1.41 | 1.41 | -1.40% | 1,187,915 |
| Aug 5, 2025 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | 2.88% | 1,073,118 |
| Aug 4, 2025 | 1.31 | 1.40 | 1.30 | 1.39 | 1.39 | 6.11% | 630,310 |
| Aug 1, 2025 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | -5.76% | 708,967 |
| Jul 31, 2025 | 1.39 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 783,400 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.39 | 1.40 | 1.40 | -6.67% | 551,628 |
| Jul 29, 2025 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 832,204 |
| Jul 28, 2025 | 1.52 | 1.54 | 1.46 | 1.47 | 1.47 | -2.65% | 452,300 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -4.43% | 614,312 |
| Jul 24, 2025 | 1.68 | 1.71 | 1.58 | 1.58 | 1.58 | -5.95% | 1,597,540 |
| Jul 23, 2025 | 1.53 | 1.69 | 1.51 | 1.68 | 1.68 | 12.00% | 1,689,035 |
| Jul 22, 2025 | 1.40 | 1.53 | 1.40 | 1.50 | 1.50 | 7.91% | 1,010,796 |
| Jul 21, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 1.46% | 737,449 |
| Jul 18, 2025 | 1.40 | 1.42 | 1.34 | 1.37 | 1.37 | 0.00% | 1,212,516 |