5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
+1.55%
3 MONTH PERFORMANCE
-16.03%
6 MONTH PERFORMANCE
-29.19%
YEAR-TO-DATE PERFORMANCE
-24.28%
1 YEAR PERFORMANCE
-6.43%
Olaplex Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.31 | $1.31 (-0.38%) | $1.32 | $1.28 | 40,692 | |
| 04/30/2025 | $1.29 | $1.31 (1.55%) | $1.31 | $1.23 | 662,364 | $868.73 M |
| 04/29/2025 | $1.28 | $1.31 (2.34%) | $1.32 | $1.27 | 585,000 | $868.73 M |
| 04/28/2025 | $1.28 | $1.29 (0.78%) | $1.32 | $1.26 | 513,312 | $855.47 M |
| 04/25/2025 | $1.30 | $1.30 (0%) | $1.32 | $1.26 | 731,344 | $862.10 M |
| 04/24/2025 | $1.26 | $1.33 (5.56%) | $1.33 | $1.24 | 634,149 | $882.00 M |
| 04/23/2025 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.24 | 874,597 | $842.21 M |
| 04/22/2025 | $1.18 | $1.23 (4.24%) | $1.24 | $1.18 | 686,070 | $815.68 M |
| 04/21/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 669,200 | $782.52 M |
| 04/17/2025 | $1.19 | $1.22 (2.52%) | $1.24 | $1.15 | 946,400 | $809.05 M |
| 04/16/2025 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.15 | 935,821 | $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 |
| 04/02/2025 | $1.27 | $1.32 (3.94%) | $1.33 | $1.26 | 1.44 M | $875.36 M |
| 04/01/2025 | $1.25 | $1.29 (3.2%) | $1.32 | $1.24 | 1.24 M | $855.47 M |
| 03/31/2025 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.26 | 885,405 | $842.21 M |
| 03/28/2025 | $1.32 | $1.32 (0%) | $1.35 | $1.28 | 3.28 M | $875.36 M |
| 03/27/2025 | $1.28 | $1.33 (3.91%) | $1.34 | $1.26 | 1.85 M | $882.00 M |
| 03/26/2025 | $1.26 | $1.28 (1.59%) | $1.29 | $1.25 | 1.34 M | $848.84 M |
| 03/25/2025 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.25 | 917,100 | $835.58 M |
| 03/24/2025 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.29 | 2.34 M | $868.73 M |
| 03/21/2025 | $1.34 | $1.34 (0%) | $1.36 | $1.28 | 1.91 M | $888.63 M |
| 03/20/2025 | $1.31 | $1.35 (3.05%) | $1.35 | $1.30 | 2.48 M | $895.26 M |
| 03/19/2025 | $1.29 | $1.33 (3.1%) | $1.35 | $1.26 | 4.48 M | $882.00 M |
| 03/18/2025 | $1.34 | $1.27 (-5.22%) | $1.35 | $1.24 | 1.35 M | $842.21 M |
| 03/17/2025 | $1.34 | $1.35 (0.75%) | $1.37 | $1.30 | 1.45 M | $895.26 M |
| 03/14/2025 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.30 | 1.27 M | $882.00 M |
| 03/13/2025 | $1.43 | $1.34 (-6.29%) | $1.45 | $1.32 | 1.17 M | $888.63 M |
| 03/12/2025 | $1.50 | $1.42 (-5.33%) | $1.51 | $1.42 | 1.03 M | $941.68 M |
| 03/11/2025 | $1.59 | $1.51 (-5.03%) | $1.60 | $1.51 | 1.37 M | $1.00 B |
| 03/10/2025 | $1.52 | $1.58 (3.95%) | $1.60 | $1.52 | 1.37 M | $1.05 B |
| 03/07/2025 | $1.44 | $1.53 (6.25%) | $1.57 | $1.42 | 1.61 M | $1.01 B |
| 03/06/2025 | $1.61 | $1.56 (-3.11%) | $1.68 | $1.56 | 1.42 M | $1.03 B |
| 03/05/2025 | $1.64 | $1.63 (-0.61%) | $1.70 | $1.61 | 2.09 M | $1.08 B |
| 03/04/2025 | $1.49 | $1.68 (12.75%) | $1.72 | $1.45 | 6.33 M | $1.11 B |
| 03/03/2025 | $1.45 | $1.38 (-4.83%) | $1.49 | $1.36 | 2.15 M | $915.15 M |
| 02/28/2025 | $1.45 | $1.45 (0%) | $1.49 | $1.43 | 1.77 M | $961.57 M |
| 02/27/2025 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.43 | 989,997 | $960.26 M |
| 02/26/2025 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.44 | 764,200 | $980.13 M |
| 02/25/2025 | $1.42 | $1.46 (2.82%) | $1.47 | $1.40 | 1.07 M | $966.88 M |
| 02/24/2025 | $1.45 | $1.45 (0%) | $1.47 | $1.41 | 923,100 | $960.26 M |
| 02/21/2025 | $1.47 | $1.42 (-3.4%) | $1.48 | $1.42 | 872,276 | $940.39 M |
| 02/20/2025 | $1.42 | $1.44 (1.41%) | $1.47 | $1.42 | 932,829 | $953.64 M |
| 02/19/2025 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.40 | 735,223 | $933.77 M |
| 02/18/2025 | $1.42 | $1.42 (0%) | $1.48 | $1.40 | 1.84 M | $940.39 M |
| 02/14/2025 | $1.47 | $1.44 (-2.04%) | $1.49 | $1.41 | 929,230 | $953.64 M |
| 02/13/2025 | $1.41 | $1.44 (2.13%) | $1.45 | $1.39 | 861,518 | $953.64 M |
| 02/12/2025 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.40 | 1.84 M | $927.15 M |
| 02/11/2025 | $1.47 | $1.46 (-0.68%) | $1.49 | $1.45 | 1.01 M | $966.88 M |
| 02/10/2025 | $1.45 | $1.49 (2.76%) | $1.50 | $1.44 | 1.11 M | $986.75 M |
| 02/07/2025 | $1.53 | $1.45 (-5.23%) | $1.54 | $1.44 | 1.44 M | $960.26 M |
| 02/06/2025 | $1.50 | $1.53 (2%) | $1.56 | $1.50 | 1.58 M | $1.01 B |
| 02/05/2025 | $1.52 | $1.50 (-1.32%) | $1.54 | $1.47 | 1.14 M | $993.37 M |
| 02/04/2025 | $1.53 | $1.52 (-0.65%) | $1.54 | $1.48 | 1.04 M | $1.01 B |
| 02/03/2025 | $1.52 | $1.51 (-0.66%) | $1.54 | $1.49 | 797,689 | $999.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
