Olaplex Holdings Inc (OLPX) Historical Stock Data
1.26 ↓0.03 (-2.33%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OLPX is down -1.41% a day on average. There have been 11 days where Olaplex Holdings Inc closed green and 19 days where OLPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 1.86 | 1.80 | ↓$0.06 (-3.23%) | 1.79 | 1.89 | 881.70K |
| 2024-03-20 | 1.78 | 1.86 | ↑$0.08 (4.49%) | 1.76 | 1.90 | 1.26M |
| 2024-03-19 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.69 | 1.85 | 1.90M |
| 2024-03-18 | 1.85 | 1.71 | ↓$0.15 (-7.84%) | 1.69 | 1.85 | 1.95M |
| 2024-03-15 | 1.72 | 1.88 | ↑$0.16 (9.30%) | 1.69 | 1.93 | 8.34M |
| 2024-03-14 | 1.94 | 1.70 | ↓$0.24 (-12.37%) | 1.69 | 1.95 | 2.41M |
| 2024-03-13 | 1.84 | 1.94 | ↑$0.10 (5.43%) | 1.84 | 2.00 | 1.49M |
| 2024-03-12 | 1.89 | 1.84 | ↓$0.05 (-2.65%) | 1.79 | 1.89 | 2.12M |
Create an account or log in to view more rows.
$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
$OLPX free to hold