-
5 DAY PERFORMANCE
+12.00% -
1 MONTH PERFORMANCE
-3.92% -
3 MONTH PERFORMANCE
-10.50% -
6 MONTH PERFORMANCE
+30.67% -
YEAR-TO-DATE PERFORMANCE
-22.83% -
1 YEAR PERFORMANCE
+3.70%
Olaplex Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.84 | $1.96 (6.25%) | $1.96 | $1.82 | 1.91 M | |
| 11/20/2024 | $1.79 | $1.82 (1.68%) | $1.89 | $1.75 | 2.58 M | $1.21 B |
| 11/19/2024 | $1.71 | $1.75 (2.34%) | $1.79 | $1.69 | 1.97 M | $1.16 B |
| 11/18/2024 | $1.75 | $1.72 (-1.71%) | $1.79 | $1.71 | 1.18 M | $1.14 B |
| 11/15/2024 | $1.79 | $1.75 (-2.23%) | $1.80 | $1.73 | 1.20 M | $1.16 B |
| 11/14/2024 | $1.78 | $1.76 (-1.12%) | $1.82 | $1.71 | 2.14 M | $1.17 B |
| 11/13/2024 | $1.75 | $1.75 (0%) | $1.84 | $1.72 | 2.38 M | $1.16 B |
| 11/12/2024 | $1.66 | $1.70 (2.41%) | $1.76 | $1.66 | 1.98 M | $1.13 B |
| 11/11/2024 | $1.68 | $1.68 (0%) | $1.70 | $1.59 | 4.58 M | $1.11 B |
| 11/08/2024 | $1.69 | $1.71 (1.18%) | $1.76 | $1.66 | 4.01 M | $1.13 B |
| 11/07/2024 | $1.61 | $1.62 (0.62%) | $1.62 | $1.38 | 10.39 M | $1.07 B |
| 11/06/2024 | $1.90 | $1.79 (-5.79%) | $1.90 | $1.77 | 3.67 M | $1.19 B |
| 11/05/2024 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.79 | 2.10 M | $1.21 B |
| 11/04/2024 | $1.84 | $1.87 (1.63%) | $1.88 | $1.81 | 1.36 M | $1.24 B |
| 11/01/2024 | $1.82 | $1.85 (1.65%) | $1.88 | $1.79 | 1.81 M | $1.22 B |
| 10/31/2024 | $2.00 | $1.78 (-11%) | $2.02 | $1.76 | 4.15 M | $1.18 B |
| 10/30/2024 | $2.10 | $2.06 (-1.9%) | $2.13 | $2.05 | 986,335 | $1.36 B |
| 10/29/2024 | $2.15 | $2.12 (-1.4%) | $2.18 | $2.11 | 1.12 M | $1.40 B |
| 10/28/2024 | $2.07 | $2.15 (3.86%) | $2.19 | $2.06 | 1.20 M | $1.42 B |
| 10/25/2024 | $2.00 | $2.02 (1%) | $2.03 | $1.98 | 1.30 M | $1.34 B |
| 10/24/2024 | $2.01 | $2.00 (-0.5%) | $2.03 | $1.96 | 989,300 | $1.32 B |
| 10/23/2024 | $2.01 | $1.98 (-1.49%) | $2.04 | $1.95 | 1.30 M | $1.31 B |
| 10/22/2024 | $2.05 | $2.03 (-0.98%) | $2.09 | $2.02 | 2.19 M | $1.34 B |
| 10/21/2024 | $2.10 | $2.04 (-2.86%) | $2.10 | $2.01 | 1.68 M | $1.35 B |
| 10/18/2024 | $2.09 | $2.08 (-0.48%) | $2.11 | $2.02 | 2.26 M | $1.38 B |
| 10/17/2024 | $2.15 | $2.09 (-2.79%) | $2.15 | $2.07 | 2.00 M | $1.38 B |
| 10/16/2024 | $2.11 | $2.16 (2.37%) | $2.16 | $2.08 | 1.55 M | $1.43 B |
| 10/15/2024 | $2.22 | $2.09 (-5.86%) | $2.22 | $2.08 | 2.83 M | $1.38 B |
| 10/14/2024 | $2.27 | $2.22 (-2.2%) | $2.27 | $2.19 | 1.05 M | $1.47 B |
| 10/11/2024 | $2.26 | $2.29 (1.33%) | $2.30 | $2.24 | 740,500 | $1.52 B |
| 10/10/2024 | $2.21 | $2.24 (1.36%) | $2.25 | $2.17 | 1.20 M | $1.48 B |
| 10/09/2024 | $2.23 | $2.23 (0%) | $2.29 | $2.20 | 1.68 M | $1.48 B |
| 10/08/2024 | $2.23 | $2.24 (0.45%) | $2.29 | $2.16 | 2.58 M | $1.48 B |
| 10/07/2024 | $2.42 | $2.23 (-7.85%) | $2.42 | $2.21 | 4.44 M | $1.48 B |
| 10/04/2024 | $2.34 | $2.34 (0%) | $2.39 | $2.30 | 2.94 M | $1.55 B |
| 10/03/2024 | $2.30 | $2.29 (-0.43%) | $2.36 | $2.27 | 4.01 M | $1.52 B |
| 10/02/2024 | $2.32 | $2.34 (0.86%) | $2.40 | $2.29 | 1.66 M | $1.55 B |
| 10/01/2024 | $2.36 | $2.33 (-1.27%) | $2.39 | $2.29 | 2.66 M | $1.54 B |
| 09/30/2024 | $2.32 | $2.35 (1.29%) | $2.46 | $2.31 | 2.83 M | $1.56 B |
| 09/27/2024 | $2.32 | $2.34 (0.86%) | $2.38 | $2.30 | 3.15 M | $1.55 B |
| 09/26/2024 | $2.37 | $2.32 (-2.11%) | $2.43 | $2.31 | 2.25 M | $1.54 B |
| 09/25/2024 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.26 | 2.19 M | $1.53 B |
| 09/24/2024 | $2.30 | $2.33 (1.3%) | $2.41 | $2.24 | 9.72 M | $1.54 B |
| 09/23/2024 | $2.25 | $2.29 (1.78%) | $2.32 | $2.24 | 5.18 M | $1.52 B |
| 09/20/2024 | $2.53 | $2.25 (-11.07%) | $2.54 | $2.17 | 24.60 M | $1.49 B |
| 09/19/2024 | $2.76 | $2.58 (-6.52%) | $2.77 | $2.55 | 5.16 M | $1.71 B |
| 09/18/2024 | $2.49 | $2.62 (5.22%) | $2.76 | $2.43 | 4.98 M | $1.73 B |
| 09/17/2024 | $2.40 | $2.48 (3.33%) | $2.51 | $2.40 | 2.75 M | $1.64 B |
| 09/16/2024 | $2.42 | $2.38 (-1.65%) | $2.43 | $2.31 | 1.82 M | $1.57 B |
| 09/13/2024 | $2.27 | $2.42 (6.61%) | $2.46 | $2.25 | 2.19 M | $1.60 B |
| 09/12/2024 | $2.12 | $2.21 (4.25%) | $2.23 | $2.09 | 1.51 M | $1.46 B |
| 09/11/2024 | $2.07 | $2.10 (1.45%) | $2.11 | $2.02 | 1.82 M | $1.39 B |
| 09/10/2024 | $2.10 | $2.09 (-0.48%) | $2.13 | $2.01 | 2.78 M | $1.38 B |
| 09/09/2024 | $2.14 | $2.09 (-2.34%) | $2.20 | $2.08 | 2.99 M | $1.38 B |
| 09/06/2024 | $2.30 | $2.15 (-6.52%) | $2.33 | $2.14 | 1.43 M | $1.42 B |
| 09/05/2024 | $2.28 | $2.30 (0.88%) | $2.36 | $2.25 | 2.60 M | $1.52 B |
| 09/04/2024 | $2.18 | $2.29 (5.05%) | $2.33 | $2.18 | 2.71 M | $1.52 B |
| 09/03/2024 | $2.07 | $2.19 (5.8%) | $2.20 | $2.07 | 1.86 M | $1.45 B |
| 08/30/2024 | $2.20 | $2.09 (-5%) | $2.20 | $2.04 | 1.60 M | $1.38 B |
| 08/29/2024 | $2.18 | $2.18 (0%) | $2.22 | $2.15 | 1.60 M | $1.44 B |
| 08/28/2024 | $2.17 | $2.15 (-0.92%) | $2.20 | $2.08 | 1.81 M | $1.42 B |
| 08/27/2024 | $2.30 | $2.20 (-4.35%) | $2.32 | $2.18 | 1.53 M | $1.46 B |
| 08/26/2024 | $2.38 | $2.32 (-2.52%) | $2.39 | $2.28 | 1.75 M | $1.54 B |
| 08/23/2024 | $2.46 | $2.38 (-3.25%) | $2.51 | $2.35 | 2.22 M | $1.57 B |
| 08/22/2024 | $2.30 | $2.41 (4.78%) | $2.51 | $2.30 | 4.13 M | $1.59 B |
| 08/21/2024 | $2.05 | $2.19 (6.83%) | $2.20 | $2.04 | 2.69 M | $1.45 B |