Olaplex Inc. (OLPX)
NASDAQ: OLPX
· Real-Time Price · USD
1.49
0.03 (2.05%)
At close: Sep 05, 2025, 3:59 PM
1.49
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
OLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.45 | 1.58 | 1.45 | 1.49 | 1.49 | 2.05% | 1,737,557 |
| 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 |
| Aug 28, 2025 | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 631,600 |
| Aug 27, 2025 | 1.46 | 1.49 | 1.41 | 1.46 | 1.46 | 0.00% | 675,422 |
| Aug 26, 2025 | 1.53 | 1.58 | 1.43 | 1.46 | 1.46 | -5.19% | 1,672,200 |
| Aug 25, 2025 | 1.50 | 1.65 | 1.50 | 1.54 | 1.54 | 10.00% | 4,829,348 |
| Aug 22, 2025 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | 4.48% | 658,049 |
| Aug 21, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 448,762 |
| Aug 20, 2025 | 1.36 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | 697,961 |
| Aug 19, 2025 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 945,645 |
| Aug 18, 2025 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | 0.00% | 593,533 |
| Aug 15, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | 2.17% | 751,407 |
| Aug 14, 2025 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | -5.48% | 676,736 |
| 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 |