Olaplex Holdings, Inc.OLPXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.54 | $1.62 | $1.52 | $1.58 | 1.49M |
| 1/30/2026 | $1.52 | $1.60 | $1.51 | $1.58 | 1.08M |
| 1/29/2026 | $1.52 | $1.56 | $1.51 | $1.55 | 853,942 |
| 1/28/2026 | $1.57 | $1.60 | $1.51 | $1.52 | 1.14M |
| 1/27/2026 | $1.54 | $1.61 | $1.53 | $1.60 | 701,243 |
| 1/26/2026 | $1.56 | $1.58 | $1.54 | $1.55 | 750,932 |
| 1/23/2026 | $1.62 | $1.63 | $1.55 | $1.56 | 716,800 |
| 1/22/2026 | $1.59 | $1.66 | $1.59 | $1.62 | 1.01M |
| 1/21/2026 | $1.55 | $1.61 | $1.52 | $1.59 | 1.10M |
| 1/20/2026 | $1.55 | $1.61 | $1.53 | $1.55 | 2.08M |
| 1/16/2026 | $1.65 | $1.66 | $1.59 | $1.64 | 1.02M |
| 1/15/2026 | $1.65 | $1.67 | $1.60 | $1.65 | 1.08M |
| 1/14/2026 | $1.61 | $1.70 | $1.61 | $1.64 | 1.03M |
| 1/13/2026 | $1.63 | $1.67 | $1.60 | $1.65 | 934,626 |
| 1/12/2026 | $1.69 | $1.69 | $1.60 | $1.64 | 1.76M |
| 1/9/2026 | $1.67 | $1.78 | $1.63 | $1.69 | 1.92M |
| 1/8/2026 | $1.64 | $1.74 | $1.56 | $1.66 | 5.65M |
| 1/7/2026 | $1.35 | $1.84 | $1.33 | $1.65 | 17.39M |
| 1/6/2026 | $1.28 | $1.35 | $1.27 | $1.35 | 1.09M |
| 1/5/2026 | $1.34 | $1.36 | $1.27 | $1.27 | 812,914 |
| 1/2/2026 | $1.36 | $1.38 | $1.32 | $1.35 | 941,000 |
| 12/31/2025 | $1.45 | $1.45 | $1.34 | $1.34 | 1.73M |
| 12/30/2025 | $1.38 | $1.46 | $1.34 | $1.45 | 2.25M |
| 12/29/2025 | $1.35 | $1.44 | $1.34 | $1.40 | 1.53M |
| 12/26/2025 | $1.38 | $1.39 | $1.34 | $1.35 | 629,600 |
| 12/24/2025 | $1.32 | $1.44 | $1.32 | $1.41 | 1.54M |
| 12/23/2025 | $1.26 | $1.37 | $1.25 | $1.33 | 2.01M |
| 12/22/2025 | $1.25 | $1.31 | $1.25 | $1.29 | 789,636 |
| 12/19/2025 | $1.30 | $1.32 | $1.25 | $1.26 | 1.38M |
| 12/18/2025 | $1.33 | $1.36 | $1.30 | $1.30 | 831,225 |
| 12/17/2025 | $1.43 | $1.45 | $1.30 | $1.33 | 1.40M |
| 12/16/2025 | $1.30 | $1.44 | $1.29 | $1.43 | 2.58M |
| 12/15/2025 | $1.27 | $1.31 | $1.25 | $1.30 | 1.03M |
| 12/12/2025 | $1.19 | $1.30 | $1.19 | $1.27 | 1.61M |
| 12/11/2025 | $1.34 | $1.38 | $1.29 | $1.31 | 1.63M |
| 12/10/2025 | $1.23 | $1.38 | $1.23 | $1.36 | 2.37M |
| 12/9/2025 | $1.20 | $1.25 | $1.20 | $1.23 | 904,528 |
| 12/8/2025 | $1.27 | $1.27 | $1.21 | $1.22 | 833,258 |
| 12/5/2025 | $1.19 | $1.27 | $1.19 | $1.25 | 1.47M |
| 12/4/2025 | $1.16 | $1.19 | $1.15 | $1.18 | 755,100 |
| 12/3/2025 | $1.12 | $1.20 | $1.10 | $1.19 | 1.06M |
| 12/2/2025 | $1.13 | $1.14 | $1.10 | $1.11 | 722,342 |
| 12/1/2025 | $1.15 | $1.16 | $1.11 | $1.14 | 1.17M |
| 11/28/2025 | $1.12 | $1.16 | $1.11 | $1.14 | 776,246 |
| 11/26/2025 | $1.10 | $1.13 | $1.10 | $1.12 | 450,809 |
| 11/25/2025 | $1.08 | $1.14 | $1.08 | $1.10 | 725,076 |
| 11/24/2025 | $1.09 | $1.13 | $1.07 | $1.09 | 1.66M |
| 11/21/2025 | $1.03 | $1.13 | $1.03 | $1.10 | 1.39M |
| 11/20/2025 | $1.06 | $1.12 | $1.02 | $1.03 | 1.51M |
| 11/19/2025 | $1.02 | $1.04 | $0.99 | $1.01 | 806,832 |
| 11/18/2025 | $1.02 | $1.03 | $1.00 | $1.01 | 616,323 |
| 11/17/2025 | $1.07 | $1.08 | $0.99 | $1.02 | 1.12M |
| 11/14/2025 | $1.06 | $1.08 | $1.02 | $1.02 | 1.61M |
| 11/13/2025 | $1.11 | $1.16 | $1.05 | $1.07 | 2.01M |
| 11/12/2025 | $1.14 | $1.16 | $1.12 | $1.15 | 1.15M |
| 11/11/2025 | $1.13 | $1.16 | $1.13 | $1.14 | 607,819 |
| 11/10/2025 | $1.11 | $1.16 | $1.11 | $1.14 | 1.12M |
| 11/7/2025 | $1.08 | $1.11 | $1.06 | $1.10 | 1.25M |
| 11/6/2025 | $1.11 | $1.20 | $1.06 | $1.08 | 2.85M |
| 11/5/2025 | $1.02 | $1.11 | $1.02 | $1.06 | 909,900 |
| 11/4/2025 | $1.04 | $1.05 | $1.02 | $1.02 | 500,232 |