5 DAY PERFORMANCE
+5.33%
1 MONTH PERFORMANCE
+16.18%
3 MONTH PERFORMANCE
+35.04%
6 MONTH PERFORMANCE
-3.07%
YEAR-TO-DATE PERFORMANCE
-8.67%
1 YEAR PERFORMANCE
+5.33%
Olaplex Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $1.60 | $1.58 (-1.25%) | $1.64 | $1.54 | 848.56 K | $1.05 B |
07/02/2025 | $1.52 | $1.60 (5.26%) | $1.61 | $1.50 | 1.40 M | $1.06 B |
07/01/2025 | $1.40 | $1.52 (8.57%) | $1.54 | $1.39 | 880.88 K | $1.01 B |
06/30/2025 | $1.50 | $1.40 (-6.67%) | $1.52 | $1.34 | 1.45 M | $930.56 M |
06/27/2025 | $1.55 | $1.50 (-3.23%) | $1.60 | $1.49 | 1.65 M | $997.03 M |
06/26/2025 | $1.54 | $1.54 (0%) | $1.59 | $1.52 | 1.12 M | $1.02 B |
06/25/2025 | $1.53 | $1.52 (-0.65%) | $1.60 | $1.52 | 1.63 M | $1.01 B |
06/24/2025 | $1.52 | $1.53 (0.66%) | $1.54 | $1.48 | 2.58 M | $1.02 B |
06/23/2025 | $1.44 | $1.50 (4.17%) | $1.56 | $1.43 | 1.96 M | $997.03 M |
06/20/2025 | $1.46 | $1.45 (-0.68%) | $1.51 | $1.43 | 1.84 M | $963.79 M |
06/18/2025 | $1.41 | $1.44 (2.13%) | $1.51 | $1.40 | 1.15 M | $957.15 M |
06/17/2025 | $1.35 | $1.41 (4.44%) | $1.47 | $1.32 | 1.30 M | $937.21 M |
06/16/2025 | $1.27 | $1.36 (7.09%) | $1.37 | $1.26 | 676.70 K | $903.97 M |
06/13/2025 | $1.30 | $1.26 (-3.08%) | $1.34 | $1.26 | 568.85 K | $837.50 M |
06/12/2025 | $1.33 | $1.34 (0.75%) | $1.36 | $1.31 | 576.50 K | $890.68 M |
06/11/2025 | $1.33 | $1.34 (0.75%) | $1.38 | $1.33 | 841.20 K | $890.68 M |
06/10/2025 | $1.35 | $1.33 (-1.48%) | $1.38 | $1.32 | 420.06 K | $884.03 M |
06/09/2025 | $1.32 | $1.33 (0.76%) | $1.35 | $1.31 | 583.72 K | $884.03 M |
06/06/2025 | $1.28 | $1.31 (2.34%) | $1.35 | $1.26 | 967.44 K | $870.74 M |
06/05/2025 | $1.37 | $1.26 (-8.03%) | $1.37 | $1.25 | 1.58 M | $837.50 M |
06/04/2025 | $1.35 | $1.37 (1.48%) | $1.43 | $1.33 | 2.30 M | $910.62 M |
06/03/2025 | $1.28 | $1.36 (6.25%) | $1.37 | $1.27 | 687.70 K | $903.97 M |
06/02/2025 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.25 | 1.22 M | $850.80 M |
05/30/2025 | $1.31 | $1.32 (0.76%) | $1.34 | $1.29 | 623.30 K | $877.38 M |
05/29/2025 | $1.24 | $1.32 (6.45%) | $1.33 | $1.24 | 2.65 M | $877.38 M |
05/28/2025 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.24 | 634.90 K | $830.86 M |
05/27/2025 | $1.21 | $1.27 (4.96%) | $1.30 | $1.20 | 1.41 M | $844.15 M |
05/23/2025 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.18 | 849.30 K | $790.98 M |
05/22/2025 | $1.20 | $1.25 (4.17%) | $1.27 | $1.20 | 1.20 M | $830.86 M |
05/21/2025 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.21 | 1.46 M | $810.92 M |
05/20/2025 | $1.25 | $1.28 (2.4%) | $1.31 | $1.24 | 1.08 M | $850.80 M |
05/19/2025 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.25 | 1.21 M | $837.50 M |
05/16/2025 | $1.27 | $1.29 (1.57%) | $1.32 | $1.27 | 955.32 K | $857.44 M |
05/15/2025 | $1.27 | $1.29 (1.57%) | $1.30 | $1.24 | 1.33 M | $857.44 M |
05/14/2025 | $1.27 | $1.28 (0.79%) | $1.33 | $1.26 | 1.11 M | $850.80 M |
05/13/2025 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.21 | 2.57 M | $850.80 M |
05/12/2025 | $1.38 | $1.34 (-2.9%) | $1.49 | $1.31 | 2.63 M | $890.68 M |
05/09/2025 | $1.39 | $1.27 (-8.63%) | $1.42 | $1.22 | 1.98 M | $844.15 M |
05/08/2025 | $1.34 | $1.37 (2.24%) | $1.57 | $1.34 | 2.23 M | $910.62 M |
05/07/2025 | $1.33 | $1.33 (0%) | $1.37 | $1.31 | 1.19 M | $882.00 M |
05/06/2025 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.30 | 486.25 K | $868.73 M |
05/05/2025 | $1.35 | $1.35 (0%) | $1.36 | $1.31 | 494.90 K | $895.26 M |
05/02/2025 | $1.33 | $1.37 (3.01%) | $1.41 | $1.31 | 790.73 K | $908.52 M |
05/01/2025 | $1.31 | $1.31 (0%) | $1.33 | $1.27 | 860.37 K | $868.73 M |
04/30/2025 | $1.29 | $1.31 (1.55%) | $1.31 | $1.23 | 662.40 K | $868.73 M |
04/29/2025 | $1.28 | $1.31 (2.34%) | $1.32 | $1.27 | 585.00 K | $868.73 M |
04/28/2025 | $1.28 | $1.29 (0.78%) | $1.32 | $1.26 | 513.31 K | $855.47 M |
04/25/2025 | $1.30 | $1.30 (0%) | $1.32 | $1.26 | 731.34 K | $862.10 M |
04/24/2025 | $1.26 | $1.33 (5.56%) | $1.33 | $1.24 | 634.15 K | $882.00 M |
04/23/2025 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.24 | 874.60 K | $842.21 M |
04/22/2025 | $1.18 | $1.23 (4.24%) | $1.24 | $1.18 | 686.07 K | $815.68 M |
04/21/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 669.20 K | $782.52 M |
04/17/2025 | $1.19 | $1.22 (2.52%) | $1.24 | $1.15 | 946.40 K | $809.05 M |
04/16/2025 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.15 | 935.82 K | $769.26 M |
04/15/2025 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.21 | 1.07 M | $828.94 M |
04/14/2025 | $1.20 | $1.27 (5.83%) | $1.29 | $1.20 | 1.08 M | $842.21 M |
04/11/2025 | $1.19 | $1.20 (0.84%) | $1.22 | $1.14 | 1.18 M | $795.79 M |
04/10/2025 | $1.21 | $1.23 (1.65%) | $1.27 | $1.20 | 1.63 M | $815.68 M |
04/09/2025 | $1.05 | $1.24 (18.1%) | $1.26 | $1.03 | 2.56 M | $822.31 M |
04/08/2025 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.05 | 3.11 M | $696.31 M |
04/07/2025 | $1.06 | $1.07 (0.94%) | $1.12 | $1.01 | 3.34 M | $709.58 M |
04/04/2025 | $1.11 | $1.11 (0%) | $1.15 | $1.01 | 3.16 M | $736.10 M |
04/03/2025 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.16 | 3.68 M | $775.89 M |