Skip to main content

Olaplex Holdings Inc (NQ: OLPX )

1.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 1.440 1.470 1.350 1.380 1,619,270 -0.06(-4.17%)
Apr 12, 2024 1.510 1.510 1.390 1.440 2,107,053 -0.05(-3.36%)
Apr 11, 2024 1.520 1.590 1.490 1.490 2,085,323 +0.01(+0.68%)
Apr 10, 2024 1.600 1.600 1.460 1.480 2,066,110 -0.15(-9.20%)
Apr 09, 2024 1.600 1.670 1.590 1.630 1,904,762 +0.02(+1.24%)
Apr 08, 2024 1.670 1.680 1.600 1.610 1,826,059 -0.03(-1.83%)
Apr 05, 2024 1.710 1.710 1.590 1.640 5,021,751 -0.12(-6.82%)
Apr 04, 2024 1.870 1.870 1.760 1.760 1,788,523 -0.06(-3.30%)
Apr 03, 2024 1.850 1.890 1.740 1.820 2,574,205 -0.12(-6.19%)
Apr 02, 2024 1.950 1.985 1.930 1.940 2,236,257 +0.00(+0.00%)
Apr 01, 2024 1.920 1.970 1.880 1.940 6,204,599 +0.02(+1.04%)
Mar 28, 2024 1.850 1.930 1.930 1.920 1,469,084 +0.10(+5.49%)
Mar 27, 2024 1.750 1.845 1.750 1.820 1,202,264 +0.08(+4.60%)
Mar 26, 2024 1.740 1.780 1.710 1.740 1,930,940 +0.00(+0.00%)
Mar 25, 2024 1.770 1.770 1.700 1.740 1,428,392 +0.00(+0.00%)
Mar 22, 2024 1.810 1.810 1.730 1.740 826,395 -0.06(-3.33%)
Mar 21, 2024 1.860 1.890 1.790 1.800 881,698 -0.06(-3.23%)
Mar 20, 2024 1.780 1.900 1.755 1.860 1,262,104 +0.07(+3.91%)
Mar 19, 2024 1.750 1.850 1.690 1.790 1,904,120 +0.08(+4.99%)
Mar 18, 2024 1.850 1.850 1.690 1.705 1,945,889 -0.17(-9.31%)
Mar 15, 2024 1.720 1.930 1.690 1.880 8,343,369 +0.18(+10.59%)
Mar 14, 2024 1.940 1.950 1.690 1.700 2,412,093 -0.24(-12.37%)
Mar 13, 2024 1.840 1.995 1.840 1.940 1,491,963 +0.10(+5.43%)
Mar 12, 2024 1.890 1.890 1.790 1.840 2,122,155 -0.03(-1.60%)
Mar 11, 2024 1.890 1.970 1.860 1.870 2,940,615 -0.05(-2.60%)
Mar 08, 2024 1.870 1.940 1.850 1.920 1,898,438 +0.07(+3.78%)
Mar 07, 2024 1.780 1.920 1.770 1.850 1,709,456 +0.09(+5.11%)
Mar 06, 2024 1.860 1.890 1.760 1.760 1,072,488 -0.11(-5.88%)
Mar 05, 2024 1.830 1.890 1.800 1.870 1,631,745 +0.04(+2.19%)
Mar 04, 2024 1.800 1.840 1.710 1.830 1,950,239 +0.01(+0.55%)
Mar 01, 2024 1.800 1.880 1.735 1.820 2,370,472 -0.04(-2.15%)
Feb 29, 2024 1.800 1.940 1.750 1.860 5,201,668 -0.07(-3.63%)
Feb 28, 2024 2.010 2.059 1.920 1.930 2,713,882 -0.09(-4.46%)
Feb 27, 2024 1.930 2.050 1.920 2.020 2,467,125 +0.09(+4.66%)
Feb 26, 2024 1.960 1.990 1.870 1.930 3,421,262 -0.03(-1.53%)
Feb 23, 2024 2.000 2.010 1.940 1.960 1,828,466 -0.01(-0.51%)
Feb 22, 2024 2.090 2.100 1.910 1.970 2,990,188 -0.10(-4.83%)
Feb 21, 2024 2.150 2.160 2.030 2.070 1,429,747 -0.06(-2.82%)
Feb 20, 2024 2.120 2.190 2.100 2.130 1,299,216 -0.01(-0.47%)
Feb 16, 2024 2.140 2.190 2.110 2.140 737,047 -0.03(-1.38%)
Feb 15, 2024 2.190 2.300 2.170 2.170 2,224,211 +0.03(+1.40%)
Feb 14, 2024 2.170 2.200 2.070 2.140 1,403,052 +0.03(+1.42%)
Feb 13, 2024 2.080 2.160 2.050 2.110 1,623,621 -0.06(-2.76%)
Feb 12, 2024 2.100 2.225 2.090 2.170 2,151,467 +0.07(+3.33%)
Feb 09, 2024 2.270 2.270 2.065 2.100 2,489,665 -0.17(-7.49%)
Feb 08, 2024 2.290 2.330 2.170 2.270 3,058,797 -0.03(-1.30%)
Feb 07, 2024 2.450 2.450 2.260 2.300 2,617,450 -0.14(-5.74%)
Feb 06, 2024 2.310 2.470 2.260 2.440 1,253,497 +0.12(+5.17%)
Feb 05, 2024 2.370 2.370 2.280 2.320 1,107,782 -0.04(-1.69%)
Feb 02, 2024 2.310 2.385 2.235 2.360 1,329,933 +0.01(+0.43%)
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.