Canada markets close in 4 hours 37 minutes

Olaplex Holdings, Inc. (OLPX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.3200+0.0600 (+4.76%)
As of 11:23AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.27001.33001.26001.32001.3200681,989
Apr 23, 20241.28001.33001.19001.26001.26003,086,800
Apr 22, 20241.36001.38001.26001.29001.29001,994,300
Apr 19, 20241.37001.39001.31001.35001.35001,361,600
Apr 18, 20241.30001.40001.29501.35001.35001,568,500
Apr 17, 20241.35001.44001.27001.29001.29001,772,800
Apr 16, 20241.38001.44001.38001.38001.38001,733,500
Apr 15, 20241.44001.47001.35001.38001.38001,619,300
Apr 12, 20241.51001.51001.38501.44001.44002,107,000
Apr 11, 20241.52001.59001.49001.49001.49002,085,300
Apr 10, 20241.60001.60001.46001.48001.48002,066,400
Apr 09, 20241.60001.67001.59001.63001.63001,904,800
Apr 08, 20241.67001.68001.60001.61001.61001,826,100
Apr 05, 20241.71001.71001.59001.64001.64005,021,700
Apr 04, 20241.87001.87001.76001.76001.76001,788,600
Apr 03, 20241.85001.89001.74001.82001.82002,574,200
Apr 02, 20241.95001.98501.93001.94001.94002,236,300
Apr 01, 20241.92001.97001.88001.94001.94006,204,600
Mar 28, 20241.85001.94001.84001.92001.92001,469,100
Mar 27, 20241.75001.84501.75001.82001.82001,202,300
Mar 26, 20241.74001.78001.71001.74001.74001,930,900
Mar 25, 20241.77001.77001.70001.74001.74001,428,400
Mar 22, 20241.81001.81001.73001.74001.7400826,400
Mar 21, 20241.86001.89001.79001.80001.8000881,700
Mar 20, 20241.78001.90001.75501.86001.86001,262,100
Mar 19, 20241.75001.85001.69001.79001.79001,904,200
Mar 18, 20241.85001.85001.69001.70501.70501,946,900
Mar 15, 20241.72001.93001.69001.88001.88008,343,400
Mar 14, 20241.94001.95001.69001.70001.70002,412,100
Mar 13, 20241.84001.99501.84001.94001.94001,492,000
Mar 12, 20241.89001.89001.79001.84001.84002,122,100
Mar 11, 20241.89001.97001.86001.87001.87002,940,600
Mar 08, 20241.87001.94001.85001.92001.92001,898,400
Mar 07, 20241.78001.92001.77001.85001.85001,709,500
Mar 06, 20241.86001.89001.76001.76001.76001,074,100
Mar 05, 20241.83001.89001.80001.87001.87001,631,700
Mar 04, 20241.80001.84001.71001.83001.83001,950,800
Mar 01, 20241.80001.88001.73501.82001.82002,370,400
Feb 29, 20241.80001.94001.75001.86001.86005,202,500
Feb 28, 20242.01002.05901.92001.93001.93002,713,900
Feb 27, 20241.93002.05001.92002.02002.02002,467,000
Feb 26, 20241.96001.99001.87001.93001.93003,421,200
Feb 23, 20242.00002.01001.94001.96001.96001,828,400
Feb 22, 20242.09002.10001.91001.97001.97002,990,200
Feb 21, 20242.15002.16002.03002.07002.07001,429,700
Feb 20, 20242.12002.19002.10002.13002.13001,299,200
Feb 16, 20242.14002.19002.11002.14002.1400736,900
Feb 15, 20242.19002.30002.17002.17002.17002,224,200
Feb 14, 20242.17002.20002.07002.14002.14001,403,100
Feb 13, 20242.08002.16002.05002.11002.11001,623,600
Feb 12, 20242.10002.22502.09002.17002.17002,153,800
Feb 09, 20242.27002.27002.06502.10002.10002,489,600
Feb 08, 20242.29002.33002.17002.27002.27003,058,800
Feb 07, 20242.45002.45002.26002.30002.30002,518,000
Feb 06, 20242.31002.47002.26002.44002.44001,253,500
Feb 05, 20242.37002.37002.28002.32002.32001,107,800
Feb 02, 20242.31002.38502.23502.36002.36001,329,800
Feb 01, 20242.28002.36002.22002.35002.35001,370,200
Jan 31, 20242.38002.39002.24002.25002.25001,179,200
Jan 30, 20242.44002.48002.37002.41002.4100876,200
Jan 29, 20242.41002.46002.34002.45002.4500820,500
Jan 26, 20242.45002.51002.41002.42002.42001,236,800
Jan 25, 20242.46002.55002.40002.43002.43002,325,200
Jan 24, 20242.46002.50002.38002.41002.41001,454,900
Jan 23, 20242.35002.40002.28002.37002.37001,905,600
Jan 22, 20242.21002.31002.16002.31002.31001,442,000
Jan 19, 20242.12002.23002.07102.20002.20001,193,200
Jan 18, 20242.16002.19002.07002.12002.12001,670,900
Jan 17, 20242.15002.15002.07502.14002.14002,047,900
Jan 16, 20242.26002.27002.16002.18002.1800992,100
Jan 12, 20242.33002.40502.25502.27002.2700996,100
Jan 11, 20242.36002.38002.23002.32002.32001,068,200
Jan 10, 20242.29002.35002.23002.33002.33002,005,900
Jan 09, 20242.23002.31002.18002.30002.30001,349,800
Jan 08, 20242.10002.28002.10002.27002.27001,531,600
Jan 05, 20242.05002.18002.00502.12002.12003,031,300
Jan 04, 20242.12002.18502.04002.08002.08002,832,900
Jan 03, 20242.43002.43502.08002.15002.15004,781,300
Jan 02, 20242.51002.58002.43502.50002.50001,504,500
Dec 29, 20232.62002.64502.52002.54002.54001,655,100
Dec 28, 20232.41002.98002.40002.62002.62005,401,900
Dec 27, 20232.48002.48002.38002.40002.40001,238,900
Dec 26, 20232.46002.49002.41002.46002.4600695,500
Dec 22, 20232.42002.52002.37002.43002.43001,214,600
Dec 21, 20232.37002.43002.34002.42002.4200811,800
Dec 20, 20232.45002.46002.36002.37002.37001,331,300
Dec 19, 20232.40002.49002.38502.45002.4500880,200
Dec 18, 20232.44002.47002.32502.40002.40001,340,100
Dec 15, 20232.60002.62002.32002.38002.38003,935,900
Dec 14, 20232.51002.77002.50502.59002.59003,475,000
Dec 13, 20232.42002.48002.28002.48002.48002,735,800
Dec 12, 20232.52002.52002.36002.39002.39003,227,300
Dec 11, 20232.50002.56002.42502.53002.53001,585,800
Dec 08, 20232.55002.58602.47002.48002.48001,838,700
Dec 07, 20232.55002.63802.50002.53002.53002,403,500
Dec 06, 20232.52002.63002.46002.56002.56002,922,400
Dec 05, 20232.54002.58002.43002.48002.48003,172,500
Dec 04, 20232.38002.66002.29502.60002.60004,892,900
Dec 01, 20232.47002.56002.33002.35002.35006,862,500
Nov 30, 20232.18002.25002.08002.18002.18002,786,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...