Olaplex Holdings Inc (OLPX) Historical Stock Data
1.61 ↓0.03 (-1.83%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OLPX is down -0.89% a day on average. There have been 12 days where Olaplex Holdings Inc closed green and 18 days where OLPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.68 | 1.61 | ↓$0.07 (-4.17%) | 1.57 | 1.73 | 1.53M |
| 2024-05-02 | 1.55 | 1.64 | ↑$0.09 (5.81%) | 1.47 | 1.70 | 4M |
| 2024-05-01 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.37 | 1.46 | 2.29M |
| 2024-04-30 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.37 | 1.41 | 1.61M |
| 2024-04-29 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.33 | 1.41 | 2.04M |
| 2024-04-26 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.29 | 1.36 | 1.55M |
| 2024-04-25 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.29 | 1.34 | 1.91M |
| 2024-04-24 | 1.27 | 1.35 | ↑$0.08 (6.30%) | 1.24 | 1.38 | 2.25M |
| 2024-04-23 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.19 | 1.33 | 3.09M |
| 2024-04-22 | 1.36 | 1.29 | ↓$0.07 (-5.15%) | 1.26 | 1.38 | 1.99M |
| 2024-04-19 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.31 | 1.39 | 1.36M |
| 2024-04-18 | 1.30 | 1.35 | ↑$0.05 (3.85%) | 1.30 | 1.40 | 1.57M |
| 2024-04-17 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.27 | 1.44 | 1.77M |
| 2024-04-16 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.38 | 1.44 | 1.73M |
| 2024-04-15 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.35 | 1.47 | 1.62M |
| 2024-04-12 | 1.51 | 1.44 | ↓$0.07 (-4.64%) | 1.39 | 1.51 | 2.11M |
| 2024-04-11 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.49 | 1.59 | 2.09M |
| 2024-04-10 | 1.60 | 1.48 | ↓$0.12 (-7.50%) | 1.46 | 1.60 | 2.07M |
| 2024-04-09 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.59 | 1.67 | 1.90M |
| 2024-04-08 | 1.67 | 1.61 | ↓$0.06 (-3.59%) | 1.60 | 1.68 | 1.83M |
| 2024-04-05 | 1.71 | 1.64 | ↓$0.07 (-4.09%) | 1.59 | 1.71 | 5.02M |
| 2024-04-04 | 1.87 | 1.76 | ↓$0.11 (-5.88%) | 1.76 | 1.87 | 1.79M |
| 2024-04-03 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.74 | 1.89 | 2.57M |
| 2024-04-02 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.93 | 1.99 | 2.24M |
| 2024-04-01 | 1.92 | 1.94 | ↑$0.02 (1.04%) | 1.88 | 1.97 | 6.20M |
| 2024-03-28 | 1.85 | 1.92 | ↑$0.07 (3.78%) | 1.84 | 1.94 | 1.47M |
| 2024-03-27 | 1.75 | 1.82 | ↑$0.07 (4.00%) | 1.75 | 1.85 | 1.20M |
| 2024-03-26 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.71 | 1.78 | 1.93M |
| 2024-03-25 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.70 | 1.77 | 1.43M |
| 2024-03-22 | 1.81 | 1.74 | ↓$0.07 (-3.87%) | 1.73 | 1.81 | 826.39K |
Create an account or log in to view more rows.
$OLPX Mindset is key
$OLPX come on I wana jump up and down
$OLPX keep it going
$OLPX the market is selling off
$OLPX I like green candles on my birthday cake
$OLPX Starting a small position
$OLPX bull trap confirmed
$OLPX has just been halted from trading due to volatility.
$OLPX let's gooooooo
$OLPX hint hint this is when you buy a few