Skip to main content

Olaplex Holdings Inc (NQ: OLPX )

1.745 -0.005 (-0.29%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.770 1.820 1.690 1.750 1,823,068 -0.01(-0.57%)
Jul 17, 2024 1.790 1.860 1.720 1.760 2,900,876 -0.03(-1.68%)
Jul 16, 2024 1.650 1.810 1.630 1.790 1,733,474 +0.18(+11.18%)
Jul 15, 2024 1.650 1.650 1.570 1.610 1,535,789 -0.04(-2.42%)
Jul 12, 2024 1.700 1.720 1.635 1.650 2,131,093 +0.00(+0.00%)
Jul 11, 2024 1.540 1.660 1.505 1.650 2,355,620 +0.18(+12.24%)
Jul 10, 2024 1.590 1.665 1.460 1.470 1,920,504 -0.13(-8.13%)
Jul 09, 2024 1.490 1.620 1.450 1.600 2,148,153 +0.13(+8.84%)
Jul 08, 2024 1.390 1.490 1.385 1.470 3,041,910 +0.07(+5.00%)
Jul 05, 2024 1.520 1.530 1.385 1.400 1,810,336 -0.10(-6.67%)
Jul 03, 2024 1.570 1.580 1.490 1.500 1,469,208 -0.05(-3.23%)
Jul 02, 2024 1.550 1.570 1.520 1.550 1,321,927 +0.01(+0.65%)
Jul 01, 2024 1.550 1.580 1.520 1.540 2,366,511 +0.00(+0.00%)
Jun 28, 2024 1.570 1.610 1.520 1.540 19,260,872 -0.04(-2.53%)
Jun 27, 2024 1.590 1.620 1.560 1.580 1,445,802 -0.02(-1.25%)
Jun 26, 2024 1.570 1.620 1.540 1.600 2,252,010 +0.02(+1.27%)
Jun 25, 2024 1.600 1.650 1.580 1.580 2,382,927 -0.04(-2.47%)
Jun 24, 2024 1.730 1.730 1.610 1.620 1,989,748 -0.13(-7.43%)
Jun 21, 2024 1.650 1.770 1.634 1.750 7,318,603 +0.10(+6.06%)
Jun 20, 2024 1.650 1.690 1.640 1.650 1,620,713 -0.01(-0.60%)
Jun 18, 2024 1.750 1.780 1.660 1.660 1,592,224 -0.09(-5.14%)
Jun 17, 2024 1.790 1.850 1.735 1.750 1,492,804 -0.04(-2.23%)
Jun 14, 2024 1.820 1.850 1.770 1.790 1,775,004 -0.06(-3.24%)
Jun 13, 2024 1.820 1.910 1.765 1.850 1,713,814 +0.02(+1.09%)
Jun 12, 2024 1.800 1.920 1.790 1.830 1,930,437 +0.00(+0.00%)
Jun 11, 2024 1.660 1.930 1.630 1.830 2,480,160 +0.15(+8.61%)
Jun 10, 2024 1.720 1.720 1.600 1.685 1,965,985 -0.06(-3.71%)
Jun 07, 2024 1.880 1.940 1.725 1.750 1,960,595 -0.17(-8.85%)
Jun 06, 2024 1.930 1.960 1.900 1.920 1,117,584 -0.01(-0.52%)
Jun 05, 2024 1.820 1.930 1.810 1.930 1,521,150 +0.14(+7.82%)
Jun 04, 2024 1.760 1.800 1.740 1.790 2,082,192 +0.00(+0.00%)
Jun 03, 2024 1.810 1.880 1.760 1.790 2,092,603 +0.01(+0.56%)
May 31, 2024 1.630 1.840 1.630 1.780 3,703,301 +0.16(+9.88%)
May 30, 2024 1.550 1.650 1.550 1.620 2,467,848 +0.10(+6.58%)
May 29, 2024 1.530 1.580 1.500 1.520 1,716,899 -0.06(-3.80%)
May 28, 2024 1.560 1.610 1.530 1.580 1,300,411 +0.01(+0.64%)
May 24, 2024 1.470 1.630 1.430 1.570 2,192,469 +0.12(+8.28%)
May 23, 2024 1.480 1.520 1.430 1.450 956,825 -0.06(-3.97%)
May 22, 2024 1.500 1.530 1.470 1.510 1,099,598 +0.01(+0.67%)
May 21, 2024 1.550 1.570 1.500 1.500 1,218,568 -0.07(-4.46%)
May 20, 2024 1.650 1.650 1.550 1.570 1,299,815 -0.05(-3.09%)
May 17, 2024 1.630 1.660 1.600 1.620 1,119,090 -0.03(-1.82%)
May 16, 2024 1.590 1.680 1.580 1.650 1,928,285 +0.05(+3.12%)
May 15, 2024 1.570 1.620 1.560 1.600 1,262,466 +0.04(+2.56%)
May 14, 2024 1.540 1.620 1.540 1.560 952,237 +0.00(+0.00%)
May 13, 2024 1.580 1.630 1.540 1.560 1,647,859 -0.03(-1.89%)
May 10, 2024 1.620 1.640 1.580 1.590 812,081 -0.05(-3.05%)
May 09, 2024 1.600 1.645 1.570 1.640 1,584,922 +0.05(+3.14%)
May 08, 2024 1.500 1.600 1.450 1.590 2,122,231 +0.07(+4.61%)
May 07, 2024 1.590 1.628 1.500 1.520 1,453,625 -0.09(-5.59%)
May 06, 2024 1.650 1.720 1.600 1.610 1,852,595 +0.00(+0.00%)
May 03, 2024 1.680 1.725 1.570 1.610 1,534,299 -0.03(-1.83%)
May 02, 2024 1.550 1.700 1.470 1.640 4,001,366 +0.24(+17.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.