Olaplex Inc. (OLPX)
NASDAQ: OLPX
· Real-Time Price · USD
1.30
0.02 (1.56%)
At close: Oct 03, 2025, 3:59 PM
1.31
0.77%
After-hours: Oct 03, 2025, 07:52 PM EDT
OLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | 1.56% | 509,687 |
| Oct 2, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 749,537 |
| Oct 1, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 1,314,646 |
| Sep 30, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 572,737 |
| Sep 29, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 834,652 |
| Sep 26, 2025 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 1.49% | 637,400 |
| Sep 25, 2025 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 691,200 |
| Sep 24, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 668,500 |
| Sep 23, 2025 | 1.45 | 1.46 | 1.37 | 1.39 | 1.39 | -2.11% | 1,019,128 |
| Sep 22, 2025 | 1.42 | 1.50 | 1.41 | 1.42 | 1.42 | 0.00% | 1,981,100 |
| Sep 19, 2025 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -4.05% | 2,372,200 |
| Sep 18, 2025 | 1.44 | 1.52 | 1.44 | 1.48 | 1.48 | 2.78% | 1,164,858 |
| Sep 17, 2025 | 1.45 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 809,305 |
| Sep 16, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 516,900 |
| Sep 15, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 462,616 |
| Sep 12, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 761,800 |
| Sep 11, 2025 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 879,714 |
| Sep 10, 2025 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 784,000 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 642,571 |
| Sep 8, 2025 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -0.67% | 755,400 |
Page 1 of 51