5 DAY PERFORMANCE
-4.48%
1 MONTH PERFORMANCE
-11.72%
3 MONTH PERFORMANCE
-26.86%
6 MONTH PERFORMANCE
-45.30%
YEAR-TO-DATE PERFORMANCE
-26.01%
1 YEAR PERFORMANCE
-29.67%
Olaplex Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.53 | 842,961 | $1.03 B |
| 01/30/2025 | $1.54 | $1.59 (3.25%) | $1.59 | $1.54 | 588,700 | $1.05 B |
| 01/29/2025 | $1.59 | $1.54 (-3.14%) | $1.60 | $1.53 | 844,708 | $1.02 B |
| 01/28/2025 | $1.62 | $1.59 (-1.85%) | $1.64 | $1.59 | 663,153 | $1.05 B |
| 01/27/2025 | $1.62 | $1.62 (0%) | $1.69 | $1.62 | 1.03 M | $1.07 B |
| 01/24/2025 | $1.57 | $1.63 (3.82%) | $1.64 | $1.57 | 1.79 M | $1.08 B |
| 01/23/2025 | $1.51 | $1.59 (5.3%) | $1.60 | $1.51 | 1.43 M | $1.05 B |
| 01/22/2025 | $1.56 | $1.51 (-3.21%) | $1.58 | $1.51 | 1.10 M | $999.99 M |
| 01/21/2025 | $1.62 | $1.57 (-3.09%) | $1.63 | $1.56 | 1.01 M | $1.04 B |
| 01/17/2025 | $1.58 | $1.58 (0%) | $1.61 | $1.55 | 882,400 | $1.05 B |
| 01/16/2025 | $1.58 | $1.58 (0%) | $1.61 | $1.54 | 1.17 M | $1.05 B |
| 01/15/2025 | $1.61 | $1.58 (-1.86%) | $1.64 | $1.54 | 1.02 M | $1.05 B |
| 01/14/2025 | $1.52 | $1.54 (1.32%) | $1.55 | $1.47 | 1.65 M | $1.02 B |
| 01/13/2025 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.51 | 1.72 M | $999.99 M |
| 01/10/2025 | $1.53 | $1.56 (1.96%) | $1.57 | $1.49 | 1.55 M | $1.03 B |
| 01/08/2025 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.53 | 2.28 M | $1.04 B |
| 01/07/2025 | $1.68 | $1.61 (-4.17%) | $1.72 | $1.60 | 1.89 M | $1.07 B |
| 01/06/2025 | $1.67 | $1.66 (-0.6%) | $1.80 | $1.66 | 2.73 M | $1.10 B |
| 01/03/2025 | $1.69 | $1.63 (-3.55%) | $1.72 | $1.62 | 1.31 M | $1.08 B |
| 01/02/2025 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.65 | 1.18 M | $1.12 B |
| 12/31/2024 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.71 | 1.05 M | $1.15 B |
| 12/30/2024 | $1.73 | $1.73 (0%) | $1.75 | $1.67 | 1.50 M | $1.15 B |
| 12/27/2024 | $1.79 | $1.75 (-2.23%) | $1.84 | $1.73 | 915,327 | $1.16 B |
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.
