-
5 DAY PERFORMANCE
+2.18% -
1 MONTH PERFORMANCE
+8.84% -
3 MONTH PERFORMANCE
+51.95% -
6 MONTH PERFORMANCE
+21.88% -
YEAR-TO-DATE PERFORMANCE
-7.87% -
1 YEAR PERFORMANCE
+24.47%
Olaplex Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $2.02 | $2.06 (1.98%) | $2.08 | $1.93 | 4.31 M | $1.36 B |
| 08/19/2024 | $2.12 | $2.02 (-4.72%) | $2.13 | $2.01 | 3.32 M | $1.34 B |
| 08/16/2024 | $1.95 | $2.08 (6.67%) | $2.11 | $1.91 | 2.50 M | $1.38 B |
| 08/15/2024 | $1.90 | $1.95 (2.63%) | $2.06 | $1.89 | 3.16 M | $1.29 B |
| 08/14/2024 | $1.86 | $1.81 (-2.69%) | $1.90 | $1.76 | 3.03 M | $1.20 B |
| 08/13/2024 | $1.71 | $1.86 (8.77%) | $1.86 | $1.71 | 2.08 M | $1.23 B |
| 08/12/2024 | $1.85 | $1.70 (-8.11%) | $1.87 | $1.67 | 1.86 M | $1.12 B |
| 08/09/2024 | $1.99 | $1.85 (-7.04%) | $2.05 | $1.85 | 2.74 M | $1.22 B |
| 08/08/2024 | $1.85 | $1.97 (6.49%) | $1.97 | $1.81 | 2.08 M | $1.30 B |
| 08/07/2024 | $2.27 | $1.84 (-18.94%) | $2.27 | $1.83 | 5.07 M | $1.22 B |
| 08/06/2024 | $1.79 | $2.19 (22.35%) | $2.32 | $1.78 | 4.20 M | $1.45 B |
| 08/05/2024 | $1.85 | $1.85 (0%) | $1.97 | $1.74 | 3.49 M | $1.22 B |
| 08/02/2024 | $1.81 | $1.93 (6.63%) | $1.94 | $1.80 | 2.07 M | $1.28 B |
| 08/01/2024 | $2.07 | $1.91 (-7.73%) | $2.09 | $1.88 | 1.67 M | $1.26 B |
| 07/31/2024 | $2.11 | $2.08 (-1.42%) | $2.21 | $2.06 | 2.21 M | $1.37 B |
| 07/30/2024 | $1.96 | $2.08 (6.12%) | $2.10 | $1.92 | 2.16 M | $1.37 B |
| 07/29/2024 | $2.09 | $1.98 (-5.26%) | $2.11 | $1.96 | 2.25 M | $1.31 B |
| 07/26/2024 | $2.22 | $2.09 (-5.86%) | $2.28 | $1.98 | 2.66 M | $1.38 B |
| 07/25/2024 | $2.01 | $2.18 (8.46%) | $2.22 | $2.01 | 3.14 M | $1.44 B |
| 07/24/2024 | $1.93 | $2.00 (3.63%) | $2.08 | $1.93 | 2.62 M | $1.32 B |
| 07/23/2024 | $1.89 | $1.94 (2.65%) | $1.95 | $1.83 | 1.34 M | $1.28 B |
| 07/22/2024 | $1.73 | $1.92 (10.98%) | $1.92 | $1.73 | 1.69 M | $1.27 B |
| 07/19/2024 | $1.76 | $1.73 (-1.7%) | $1.78 | $1.69 | 1.44 M | $1.14 B |
| 07/18/2024 | $1.77 | $1.75 (-1.13%) | $1.82 | $1.69 | 1.82 M | $1.16 B |
| 07/17/2024 | $1.79 | $1.76 (-1.68%) | $1.86 | $1.72 | 2.90 M | $1.16 B |
| 07/16/2024 | $1.65 | $1.79 (8.48%) | $1.81 | $1.63 | 1.73 M | $1.18 B |
| 07/15/2024 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.57 | 1.54 M | $1.06 B |
| 07/12/2024 | $1.70 | $1.65 (-2.94%) | $1.72 | $1.64 | 2.13 M | $1.09 B |
| 07/11/2024 | $1.54 | $1.65 (7.14%) | $1.66 | $1.51 | 2.36 M | $1.09 B |
| 07/10/2024 | $1.59 | $1.47 (-7.55%) | $1.67 | $1.46 | 1.92 M | $971.41 M |
| 07/09/2024 | $1.49 | $1.60 (7.38%) | $1.62 | $1.45 | 2.15 M | $1.06 B |
| 07/08/2024 | $1.39 | $1.47 (5.76%) | $1.49 | $1.39 | 3.04 M | $971.41 M |
| 07/05/2024 | $1.52 | $1.40 (-7.89%) | $1.53 | $1.39 | 1.81 M | $925.15 M |
| 07/03/2024 | $1.57 | $1.50 (-4.46%) | $1.58 | $1.49 | 1.47 M | $991.23 M |
| 07/02/2024 | $1.55 | $1.55 (0%) | $1.57 | $1.52 | 1.32 M | $1.02 B |
| 07/01/2024 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.52 | 2.37 M | $1.02 B |
| 06/28/2024 | $1.57 | $1.54 (-1.91%) | $1.61 | $1.52 | 19.26 M | $1.02 B |