Olaplex Holdings Inc (OLPX) Historical Stock Data
1.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OLPX is up 0.87% a day on average. There have been 17 days where Olaplex Holdings Inc closed green and 13 days where OLPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.30 | 1.36 | 831.23K |
| 2025-12-17 | 1.43 | 1.33 | ↓$0.10 (-6.99%) | 1.30 | 1.45 | 1.40M |
| 2025-12-16 | 1.30 | 1.43 | ↑$0.13 (10.00%) | 1.29 | 1.44 | 2.58M |
| 2025-12-15 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.25 | 1.31 | 1.03M |
| 2025-12-12 | 1.19 | 1.27 | ↑$0.08 (6.72%) | 1.19 | 1.30 | 1.61M |
| 2025-12-11 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.29 | 1.38 | 1.63M |
| 2025-12-10 | 1.23 | 1.36 | ↑$0.13 (10.57%) | 1.23 | 1.38 | 2.37M |
| 2025-12-09 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.20 | 1.26 | 0.90M |
| 2025-12-08 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.21 | 1.27 | 833.26K |
| 2025-12-05 | 1.19 | 1.25 | ↑$0.06 (5.04%) | 1.19 | 1.27 | 1.47M |
| 2025-12-04 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.15 | 1.19 | 755.07K |
| 2025-12-03 | 1.12 | 1.19 | ↑$0.07 (6.25%) | 1.10 | 1.20 | 1.06M |
| 2025-12-02 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.10 | 1.14 | 722.34K |
| 2025-12-01 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.11 | 1.16 | 1.17M |
| 2025-11-28 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.11 | 1.16 | 776.25K |
| 2025-11-26 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.10 | 1.13 | 450.81K |
| 2025-11-25 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.08 | 1.14 | 725.08K |
| 2025-11-24 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.07 | 1.13 | 1.66M |
| 2025-11-21 | 1.03 | 1.10 | ↑$0.07 (6.80%) | 1.03 | 1.13 | 1.39M |
| 2025-11-20 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.02 | 1.12 | 1.51M |
| 2025-11-19 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 0.99 | 1.04 | 806.78K |
| 2025-11-18 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.00 | 1.03 | 616.32K |
| 2025-11-17 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 0.99 | 1.08 | 1.12M |
| 2025-11-14 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.02 | 1.08 | 1.61M |
| 2025-11-13 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.05 | 1.16 | 2.01M |
| 2025-11-12 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.12 | 1.16 | 1.15M |
| 2025-11-11 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.13 | 1.16 | 607.82K |
| 2025-11-10 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.11 | 1.16 | 1.12M |
| 2025-11-07 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.06 | 1.11 | 1.25M |
| 2025-11-06 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.06 | 1.20 | 2.85M |
Create an account or log in to view more rows.
$OLPX we back boys
$OLPX buy
$OLPX what V recovery or fake pump
$OLPX how low can she go
$OLPX nothing drops
$OLPX bears haha
$OLPX I hope I never have to work for anyone again after this
$OLPX love cooking these little bears on here
$OLPX HODL
$OLPX bought more