Advertisement
Advertisement
Olaplex Holdings, Inc. (OLPX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 11:54AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 3.9200 | 3.9950 | 3.8500 | 3.9400 | 3.9400 | 536,421 |
| Mar 17, 2023 | 3.9700 | 4.0300 | 3.8100 | 3.8700 | 3.8700 | 14,141,900 |
| Mar 16, 2023 | 3.7800 | 3.9600 | 3.7400 | 3.9600 | 3.9600 | 3,646,100 |
| Mar 15, 2023 | 3.8300 | 4.0700 | 3.8100 | 4.0100 | 4.0100 | 3,013,600 |
| Mar 14, 2023 | 4.1200 | 4.1550 | 3.7700 | 3.9800 | 3.9800 | 4,247,500 |
| Mar 13, 2023 | 3.9200 | 4.1500 | 3.9000 | 4.0500 | 4.0500 | 2,973,700 |
| Mar 10, 2023 | 4.0000 | 4.1000 | 3.9000 | 3.9900 | 3.9900 | 4,396,800 |
| Mar 09, 2023 | 4.1900 | 4.2400 | 3.9700 | 4.0100 | 4.0100 | 4,092,100 |
| Mar 08, 2023 | 4.2300 | 4.2700 | 4.1200 | 4.2200 | 4.2200 | 2,307,900 |
| Mar 07, 2023 | 4.2700 | 4.4700 | 4.2100 | 4.2600 | 4.2600 | 4,057,700 |
| Mar 06, 2023 | 4.6400 | 4.6750 | 4.1450 | 4.2600 | 4.2600 | 6,454,900 |
| Mar 03, 2023 | 4.9200 | 5.0700 | 4.5800 | 4.6500 | 4.6500 | 3,991,600 |
| Mar 02, 2023 | 4.4700 | 4.7400 | 4.4600 | 4.6700 | 4.6700 | 2,799,200 |
| Mar 01, 2023 | 4.7400 | 4.8950 | 4.2800 | 4.5800 | 4.5800 | 7,150,600 |
| Feb 28, 2023 | 4.4450 | 5.1200 | 4.3100 | 4.9200 | 4.9200 | 9,754,900 |
| Feb 27, 2023 | 5.6600 | 5.7400 | 5.4000 | 5.4100 | 5.4100 | 3,883,600 |
| Feb 24, 2023 | 5.3900 | 5.5400 | 5.3100 | 5.5200 | 5.5200 | 1,923,800 |
| Feb 23, 2023 | 5.5000 | 5.6990 | 5.4350 | 5.5800 | 5.5800 | 2,174,100 |
| Feb 22, 2023 | 5.1900 | 5.5250 | 5.1600 | 5.4400 | 5.4400 | 3,607,800 |
| Feb 21, 2023 | 5.4000 | 5.5800 | 5.0700 | 5.1900 | 5.1900 | 5,236,400 |
| Feb 17, 2023 | 5.7200 | 5.8100 | 5.2900 | 5.4900 | 5.4900 | 4,605,400 |
| Feb 16, 2023 | 6.4800 | 6.4800 | 5.7600 | 5.8100 | 5.8100 | 2,940,000 |
| Feb 15, 2023 | 6.5300 | 6.5700 | 6.4050 | 6.5400 | 6.5400 | 1,624,300 |
| Feb 14, 2023 | 6.5600 | 6.7200 | 6.3200 | 6.5500 | 6.5500 | 1,288,100 |
| Feb 13, 2023 | 6.4200 | 6.6850 | 6.3000 | 6.6200 | 6.6200 | 1,673,900 |
| Feb 10, 2023 | 6.5300 | 6.5400 | 6.2350 | 6.3600 | 6.3600 | 1,580,300 |
| Feb 09, 2023 | 6.7800 | 6.9350 | 6.5800 | 6.6400 | 6.6400 | 2,461,500 |
| Feb 08, 2023 | 6.6400 | 6.8350 | 6.5900 | 6.6600 | 6.6600 | 1,531,900 |
| Feb 07, 2023 | 6.3100 | 6.7700 | 6.3000 | 6.7100 | 6.7100 | 3,420,300 |
| Feb 06, 2023 | 6.4600 | 6.5500 | 6.3350 | 6.3800 | 6.3800 | 1,883,300 |
| Feb 03, 2023 | 6.7000 | 6.8400 | 6.5300 | 6.6000 | 6.6000 | 2,171,600 |
| Feb 02, 2023 | 6.7000 | 7.1000 | 6.6450 | 6.8900 | 6.8900 | 2,275,500 |
| Feb 01, 2023 | 6.3000 | 6.6300 | 6.2200 | 6.5700 | 6.5700 | 1,975,900 |
| Jan 31, 2023 | 6.1200 | 6.3500 | 6.1200 | 6.3100 | 6.3100 | 1,491,000 |
| Jan 30, 2023 | 6.0600 | 6.2500 | 5.9700 | 6.1100 | 6.1100 | 1,783,800 |
| Jan 27, 2023 | 5.8900 | 6.1900 | 5.8300 | 6.1400 | 6.1400 | 1,021,800 |
| Jan 26, 2023 | 5.8700 | 6.0050 | 5.8300 | 5.9100 | 5.9100 | 813,200 |
| Jan 25, 2023 | 5.8000 | 5.8550 | 5.6700 | 5.8100 | 5.8100 | 964,200 |
| Jan 24, 2023 | 6.0800 | 6.1100 | 5.8300 | 5.8800 | 5.8800 | 1,187,800 |
| Jan 23, 2023 | 6.1200 | 6.2000 | 6.0300 | 6.1600 | 6.1600 | 877,900 |
| Jan 20, 2023 | 5.9500 | 6.1000 | 5.8800 | 6.0700 | 6.0700 | 988,200 |
| Jan 19, 2023 | 5.9900 | 5.9900 | 5.7900 | 5.9100 | 5.9100 | 1,290,200 |
| Jan 18, 2023 | 6.5000 | 6.5200 | 6.0300 | 6.0400 | 6.0400 | 1,155,400 |
| Jan 17, 2023 | 6.2600 | 6.4200 | 6.2100 | 6.4200 | 6.4200 | 1,636,100 |
| Jan 13, 2023 | 6.3000 | 6.4100 | 6.2500 | 6.3000 | 6.3000 | 2,091,500 |
| Jan 12, 2023 | 6.3000 | 6.4450 | 6.1800 | 6.3500 | 6.3500 | 2,174,900 |
| Jan 11, 2023 | 6.0900 | 6.2500 | 6.0000 | 6.2400 | 6.2400 | 2,392,300 |
| Jan 10, 2023 | 6.0200 | 6.1250 | 5.9450 | 6.0500 | 6.0500 | 2,758,400 |
| Jan 09, 2023 | 5.7400 | 6.1300 | 5.6600 | 6.0500 | 6.0500 | 8,738,800 |
| Jan 06, 2023 | 5.4100 | 5.6850 | 5.1100 | 5.6600 | 5.6600 | 2,410,400 |
| Jan 05, 2023 | 5.6400 | 5.6550 | 5.3300 | 5.4100 | 5.4100 | 1,931,600 |
| Jan 04, 2023 | 5.2700 | 5.9500 | 5.2700 | 5.7300 | 5.7300 | 2,301,400 |
| Jan 03, 2023 | 5.3600 | 5.4300 | 5.1550 | 5.1800 | 5.1800 | 3,094,900 |
| Dec 30, 2022 | 5.1200 | 5.2400 | 5.0650 | 5.2100 | 5.2100 | 1,528,600 |
| Dec 29, 2022 | 4.8700 | 5.2750 | 4.8100 | 5.2200 | 5.2200 | 2,108,700 |
| Dec 28, 2022 | 4.8100 | 4.8750 | 4.7700 | 4.8200 | 4.8200 | 1,538,300 |
| Dec 27, 2022 | 5.0100 | 5.0250 | 4.7950 | 4.8400 | 4.8400 | 1,904,500 |
| Dec 23, 2022 | 4.9500 | 5.0700 | 4.8800 | 5.0300 | 5.0300 | 1,789,000 |
| Dec 22, 2022 | 5.0600 | 5.0600 | 4.7600 | 4.9400 | 4.9400 | 1,881,500 |
| Dec 21, 2022 | 5.1100 | 5.2850 | 5.0800 | 5.1000 | 5.1000 | 2,481,000 |
| Dec 20, 2022 | 4.9500 | 5.0700 | 4.8700 | 5.0700 | 5.0700 | 3,595,300 |
| Dec 19, 2022 | 5.5000 | 5.5200 | 4.9800 | 5.0300 | 5.0300 | 2,969,200 |
| Dec 16, 2022 | 5.3900 | 5.5400 | 5.3500 | 5.4900 | 5.4900 | 4,284,500 |
| Dec 15, 2022 | 5.3500 | 5.6050 | 5.3100 | 5.4900 | 5.4900 | 3,099,100 |
| Dec 14, 2022 | 5.5700 | 5.5900 | 5.1900 | 5.5200 | 5.5200 | 4,276,200 |
| Dec 13, 2022 | 5.7400 | 5.8300 | 5.3750 | 5.5700 | 5.5700 | 4,956,400 |
| Dec 12, 2022 | 5.4900 | 5.5100 | 5.2900 | 5.4700 | 5.4700 | 2,312,600 |
| Dec 09, 2022 | 5.7000 | 5.7400 | 5.5100 | 5.5300 | 5.5300 | 1,323,500 |
| Dec 08, 2022 | 5.5600 | 5.7650 | 5.5050 | 5.7100 | 5.7100 | 1,587,100 |
| Dec 07, 2022 | 5.7800 | 5.8200 | 5.3950 | 5.4500 | 5.4500 | 2,864,100 |
| Dec 06, 2022 | 5.8400 | 5.9200 | 5.7600 | 5.8300 | 5.8300 | 1,953,700 |
| Dec 05, 2022 | 6.0300 | 6.0900 | 5.8200 | 5.8400 | 5.8400 | 1,580,900 |
| Dec 02, 2022 | 5.9600 | 6.1480 | 5.8350 | 6.1000 | 6.1000 | 3,637,600 |
| Dec 01, 2022 | 5.9600 | 6.2190 | 5.8700 | 6.0200 | 6.0200 | 3,292,600 |
| Nov 30, 2022 | 5.4300 | 6.0650 | 5.3410 | 5.9700 | 5.9700 | 4,384,000 |
| Nov 29, 2022 | 5.4300 | 5.5550 | 5.3400 | 5.4300 | 5.4300 | 2,148,300 |
| Nov 28, 2022 | 5.4000 | 5.5300 | 5.3800 | 5.4100 | 5.4100 | 2,024,600 |
| Nov 25, 2022 | 5.3700 | 5.5100 | 5.3300 | 5.4600 | 5.4600 | 794,200 |
| Nov 23, 2022 | 5.4200 | 5.4950 | 5.2900 | 5.4100 | 5.4100 | 1,815,100 |
| Nov 22, 2022 | 5.3500 | 5.4800 | 5.2200 | 5.4000 | 5.4000 | 2,688,500 |
| Nov 21, 2022 | 5.6300 | 5.6300 | 5.2100 | 5.2600 | 5.2600 | 3,678,200 |
| Nov 18, 2022 | 5.8000 | 5.8290 | 5.6450 | 5.7000 | 5.7000 | 1,884,100 |
| Nov 17, 2022 | 5.7100 | 5.7750 | 5.5300 | 5.7500 | 5.7500 | 2,838,200 |
| Nov 16, 2022 | 6.0100 | 6.0600 | 5.6320 | 5.6700 | 5.6700 | 3,306,000 |
| Nov 15, 2022 | 5.9300 | 6.3400 | 5.9000 | 6.0400 | 6.0400 | 4,747,900 |
| Nov 14, 2022 | 5.7300 | 5.8850 | 5.5650 | 5.8100 | 5.8100 | 5,395,700 |
| Nov 11, 2022 | 5.2500 | 5.9500 | 5.1800 | 5.8000 | 5.8000 | 5,104,800 |
| Nov 10, 2022 | 4.8800 | 5.2500 | 4.8600 | 5.2100 | 5.2100 | 4,972,900 |
| Nov 09, 2022 | 4.5800 | 4.9300 | 4.5100 | 4.7700 | 4.7700 | 4,979,300 |
| Nov 08, 2022 | 4.3800 | 4.6900 | 4.3050 | 4.5800 | 4.5800 | 5,710,400 |
| Nov 07, 2022 | 4.3900 | 4.4450 | 4.1900 | 4.3800 | 4.3800 | 5,365,200 |
| Nov 04, 2022 | 4.2500 | 4.4420 | 4.1700 | 4.3800 | 4.3800 | 3,765,000 |
| Nov 03, 2022 | 4.1700 | 4.2500 | 4.0150 | 4.2000 | 4.2000 | 4,300,600 |
| Nov 02, 2022 | 4.4800 | 4.5150 | 4.1700 | 4.2400 | 4.2400 | 4,751,800 |
| Nov 01, 2022 | 4.5000 | 4.6100 | 4.4000 | 4.5200 | 4.5200 | 2,857,100 |
| Oct 31, 2022 | 4.2800 | 4.4550 | 4.2300 | 4.4000 | 4.4000 | 4,645,400 |
| Oct 28, 2022 | 4.3200 | 4.3600 | 4.1700 | 4.3000 | 4.3000 | 2,668,700 |
| Oct 27, 2022 | 4.3600 | 4.5200 | 4.2920 | 4.3300 | 4.3300 | 2,666,000 |
| Oct 26, 2022 | 4.2500 | 4.4600 | 4.2200 | 4.3600 | 4.3600 | 3,934,300 |
| Oct 25, 2022 | 4.0300 | 4.4200 | 3.9600 | 4.3000 | 4.3000 | 6,723,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
