5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
+18.52%
3 MONTH PERFORMANCE
+46.79%
6 MONTH PERFORMANCE
+5.96%
YEAR-TO-DATE PERFORMANCE
+19.40%
1 YEAR PERFORMANCE
-1.23%
Olaplex Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $1.54 | $1.60 (3.9%) | $1.61 | $1.53 | 701.16 K | $1.07 B |
| 01/26/2026 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.54 | 750.93 K | $1.03 B |
| 01/23/2026 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.55 | 716.80 K | $1.04 B |
| 01/22/2026 | $1.59 | $1.62 (1.89%) | $1.66 | $1.59 | 1.01 M | $1.08 B |
| 01/21/2026 | $1.55 | $1.59 (2.58%) | $1.61 | $1.52 | 1.10 M | $1.06 B |
| 01/20/2026 | $1.55 | $1.55 (0%) | $1.61 | $1.53 | 2.08 M | $1.03 B |
| 01/16/2026 | $1.65 | $1.64 (-0.61%) | $1.66 | $1.59 | 1.02 M | $1.09 B |
| 01/15/2026 | $1.65 | $1.65 (0%) | $1.67 | $1.60 | 1.08 M | $1.10 B |
| 01/14/2026 | $1.61 | $1.64 (1.86%) | $1.70 | $1.61 | 1.03 M | $1.09 B |
| 01/13/2026 | $1.63 | $1.65 (1.23%) | $1.67 | $1.60 | 934.63 K | $1.10 B |
| 01/12/2026 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.60 | 1.76 M | $1.09 B |
| 01/09/2026 | $1.67 | $1.69 (1.2%) | $1.78 | $1.63 | 1.92 M | $1.13 B |
| 01/08/2026 | $1.64 | $1.66 (1.22%) | $1.74 | $1.56 | 5.65 M | $1.11 B |
| 01/07/2026 | $1.35 | $1.65 (22.22%) | $1.84 | $1.33 | 17.39 M | $1.10 B |
| 01/06/2026 | $1.28 | $1.35 (5.47%) | $1.35 | $1.27 | 1.09 M | $900.54 M |
| 01/05/2026 | $1.34 | $1.27 (-5.22%) | $1.36 | $1.27 | 812.91 K | $847.17 M |
| 01/02/2026 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.32 | 941.00 K | $900.54 M |
| 12/31/2025 | $1.45 | $1.34 (-7.59%) | $1.45 | $1.34 | 1.73 M | $893.87 M |
| 12/30/2025 | $1.38 | $1.45 (5.07%) | $1.46 | $1.34 | 2.25 M | $967.25 M |
| 12/29/2025 | $1.35 | $1.40 (3.7%) | $1.44 | $1.34 | 1.53 M | $933.89 M |
| 12/26/2025 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.34 | 629.60 K | $900.54 M |
| 12/24/2025 | $1.32 | $1.41 (6.82%) | $1.44 | $1.32 | 1.54 M | $940.56 M |
| 12/23/2025 | $1.26 | $1.33 (5.56%) | $1.37 | $1.25 | 2.01 M | $887.20 M |
| 12/22/2025 | $1.25 | $1.29 (3.2%) | $1.31 | $1.25 | 789.64 K | $860.52 M |
| 12/19/2025 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.25 | 1.38 M | $840.50 M |
| 12/18/2025 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.30 | 831.23 K | $867.19 M |
| 12/17/2025 | $1.43 | $1.33 (-6.99%) | $1.45 | $1.30 | 1.40 M | $887.20 M |
| 12/16/2025 | $1.30 | $1.43 (10%) | $1.44 | $1.29 | 2.58 M | $953.90 M |
| 12/15/2025 | $1.27 | $1.30 (2.36%) | $1.31 | $1.25 | 1.03 M | $867.19 M |
| 12/12/2025 | $1.19 | $1.27 (6.72%) | $1.30 | $1.19 | 1.61 M | $847.17 M |
| 12/11/2025 | $1.34 | $1.31 (-2.24%) | $1.38 | $1.29 | 1.63 M | $873.86 M |
| 12/10/2025 | $1.23 | $1.36 (10.57%) | $1.38 | $1.23 | 2.37 M | $907.21 M |
| 12/09/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.20 | 904.53 K | $820.49 M |
| 12/08/2025 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.21 | 833.26 K | $813.82 M |
| 12/05/2025 | $1.19 | $1.25 (5.04%) | $1.27 | $1.19 | 1.47 M | $833.83 M |
| 12/04/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.15 | 755.10 K | $787.14 M |
| 12/03/2025 | $1.12 | $1.19 (6.25%) | $1.20 | $1.10 | 1.06 M | $793.81 M |
| 12/02/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 722.34 K | $740.44 M |
| 12/01/2025 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.11 | 1.17 M | $760.46 M |
| 11/28/2025 | $1.12 | $1.14 (1.79%) | $1.16 | $1.11 | 776.25 K | $760.46 M |
| 11/26/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.10 | 450.81 K | $747.11 M |
| 11/25/2025 | $1.08 | $1.10 (1.85%) | $1.14 | $1.08 | 725.08 K | $733.77 M |
| 11/24/2025 | $1.09 | $1.09 (0%) | $1.13 | $1.07 | 1.66 M | $727.10 M |
| 11/21/2025 | $1.03 | $1.10 (6.8%) | $1.13 | $1.03 | 1.39 M | $733.77 M |
| 11/20/2025 | $1.06 | $1.03 (-2.83%) | $1.12 | $1.02 | 1.51 M | $687.08 M |
| 11/19/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.99 | 806.83 K | $673.74 M |
| 11/18/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 616.32 K | $673.74 M |
| 11/17/2025 | $1.07 | $1.02 (-4.67%) | $1.08 | $0.99 | 1.12 M | $680.41 M |
| 11/14/2025 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.02 | 1.61 M | $680.41 M |
| 11/13/2025 | $1.11 | $1.07 (-3.6%) | $1.16 | $1.05 | 2.01 M | $713.76 M |
| 11/12/2025 | $1.14 | $1.15 (0.88%) | $1.16 | $1.12 | 1.15 M | $767.13 M |
| 11/11/2025 | $1.13 | $1.14 (0.88%) | $1.16 | $1.13 | 607.82 K | $760.46 M |
| 11/10/2025 | $1.11 | $1.14 (2.7%) | $1.16 | $1.11 | 1.12 M | $760.46 M |
| 11/07/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.06 | 1.25 M | $733.77 M |
| 11/06/2025 | $1.11 | $1.08 (-2.7%) | $1.20 | $1.06 | 2.85 M | $720.43 M |
| 11/05/2025 | $1.02 | $1.06 (3.92%) | $1.11 | $1.02 | 909.90 K | $707.09 M |
| 11/04/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.02 | 500.23 K | $680.41 M |
| 11/03/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.01 | 1.19 M | $707.09 M |
| 10/31/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 1.03 M | $692.59 M |
| 10/30/2025 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 1.09 M | $699.25 M |
| 10/29/2025 | $1.09 | $1.04 (-4.59%) | $1.12 | $1.03 | 1.16 M | $692.59 M |
| 10/28/2025 | $1.09 | $1.11 (1.83%) | $1.15 | $1.07 | 1.53 M | $739.21 M |
| 10/27/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.08 | 597.86 K | $725.89 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.
