NASDAQ : OLPX
Olaplex Holdings, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 2.07 USD (At close: Jul 6, 2026) · Market cap 1.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Olaplex Holdings, Inc. (OLPX) closed at 2.07 USD on 2026-07-06. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-06 | 2.07 | 2.08 | 2.06 | 2.07 | 13,116,852 | +0.00% |
| 2026-07-02 | 2.05 | 2.085 | 2.044 | 2.07 | 77,402,300 | +0.98% |
| 2026-07-01 | 2.05 | 2.06 | 2.04 | 2.05 | 5,458,875 | +0.00% |
| 2026-06-30 | 2.05 | 2.05 | 2.04 | 2.05 | 3,173,257 | +0.00% |
| 2026-06-29 | 2.05 | 2.06 | 2.04 | 2.05 | 3,269,858 | -0.49% |
| 2026-06-26 | 2.04 | 2.06 | 2.04 | 2.06 | 7,540,921 | +0.49% |
| 2026-06-25 | 2.04 | 2.06 | 2.04 | 2.05 | 6,916,751 | +0.49% |
| 2026-06-24 | 2.04 | 2.05 | 2.04 | 2.04 | 5,165,378 | -0.49% |
| 2026-06-23 | 2.05 | 2.06 | 2.04 | 2.05 | 6,757,748 | -0.49% |
| 2026-06-22 | 2.05 | 2.06 | 2.05 | 2.06 | 5,429,817 | +0.49% |
| 2026-06-18 | 2.06 | 2.06 | 2.05 | 2.05 | 5,398,560 | +0.00% |
| 2026-06-17 | 2.05 | 2.05 | 2.04 | 2.05 | 8,205,909 | +0.00% |
| 2026-06-16 | 2.03 | 2.05 | 2.03 | 2.05 | 10,353,311 | +0.49% |
| 2026-06-15 | 2.04 | 2.05 | 2.03 | 2.04 | 6,552,563 | +0.00% |
| 2026-06-12 | 2.03 | 2.04 | 2.03 | 2.04 | 4,598,985 | +0.00% |
| 2026-06-11 | 2.04 | 2.04 | 2.03 | 2.04 | 4,433,903 | +0.00% |
| 2026-06-10 | 2.04 | 2.05 | 2.03 | 2.04 | 5,141,062 | +0.00% |
| 2026-06-09 | 2.04 | 2.04 | 2.03 | 2.04 | 4,383,302 | +0.49% |
| 2026-06-08 | 2.04 | 2.04 | 2.03 | 2.03 | 3,628,371 | -0.49% |
| 2026-06-05 | 2.03 | 2.04 | 2.03 | 2.04 | 3,910,026 | +0.00% |
| 2026-06-04 | 2.03 | 2.04 | 2.03 | 2.04 | 4,317,536 | +0.49% |
| 2026-06-03 | 2.04 | 2.048 | 2.03 | 2.03 | 4,715,360 | -0.98% |
| 2026-06-02 | 2.04 | 2.05 | 2.04 | 2.05 | 3,807,190 | +0.00% |
| 2026-06-01 | 2.04 | 2.05 | 2.04 | 2.05 | 5,219,668 | +0.49% |
| 2026-05-29 | 2.04 | 2.05 | 2.04 | 2.04 | 5,632,689 | -0.49% |
| 2026-05-28 | 2.05 | 2.06 | 2.04 | 2.05 | 4,928,280 | -0.49% |
| 2026-05-27 | 2.05 | 2.06 | 2.042 | 2.06 | 5,443,204 | +0.98% |
| 2026-05-26 | 2.04 | 2.05 | 2.04 | 2.04 | 4,151,236 | -0.49% |
| 2026-05-22 | 2.04 | 2.05 | 2.03 | 2.05 | 6,179,471 | +0.49% |
| 2026-05-21 | 2.03 | 2.04 | 2.03 | 2.04 | 4,464,768 | +0.49% |
| 2026-05-20 | 2.03 | 2.04 | 2.03 | 2.03 | 3,586,239 | +0.00% |
| 2026-05-19 | 2.04 | 2.04 | 2.03 | 2.03 | 2,799,363 | +0.00% |
| 2026-05-18 | 2.03 | 2.04 | 2.03 | 2.03 | 3,402,043 | +0.00% |
| 2026-05-15 | 2.03 | 2.04 | 2.03 | 2.03 | 3,218,027 | +0.00% |
| 2026-05-14 | 2.03 | 2.04 | 2.03 | 2.03 | 3,596,065 | -0.49% |
| 2026-05-13 | 2.04 | 2.04 | 2.03 | 2.04 | 3,727,826 | +0.00% |
| 2026-05-12 | 2.03 | 2.04 | 2.03 | 2.04 | 4,064,618 | +0.00% |
| 2026-05-11 | 2.04 | 2.04 | 2.03 | 2.04 | 5,360,134 | +0.25% |
| 2026-05-08 | 2.03 | 2.04 | 2.03 | 2.035 | 1,977,814 | -0.25% |
| 2026-05-07 | 2.04 | 2.04 | 2.03 | 2.04 | 2,330,888 | +0.00% |
| 2026-05-06 | 2.04 | 2.04 | 2.03 | 2.04 | 2,141,980 | +0.25% |
| 2026-05-05 | 2.03 | 2.04 | 2.03 | 2.035 | 1,619,674 | +0.25% |
| 2026-05-04 | 2.03 | 2.04 | 2.03 | 2.03 | 2,533,186 | +0.00% |
| 2026-05-01 | 2.03 | 2.04 | 2.03 | 2.03 | 1,885,139 | +0.00% |
| 2026-04-30 | 2.04 | 2.04 | 2.03 | 2.03 | 2,674,717 | -0.49% |
| 2026-04-29 | 2.04 | 2.04 | 2.03 | 2.04 | 2,607,542 | +0.49% |
| 2026-04-28 | 2.03 | 2.04 | 2.026 | 2.03 | 1,848,168 | +0.50% |
| 2026-04-27 | 2.03 | 2.04 | 2.02 | 2.02 | 1,568,505 | -0.98% |
| 2026-04-24 | 2.03 | 2.04 | 2.03 | 2.04 | 1,977,570 | +0.49% |
| 2026-04-23 | 2.03 | 2.04 | 2.03 | 2.03 | 2,094,335 | +0.00% |
| 2026-04-22 | 2.04 | 2.04 | 2.03 | 2.03 | 1,419,439 | -0.49% |
| 2026-04-21 | 2.04 | 2.04 | 2.03 | 2.04 | 3,534,046 | +0.00% |
| 2026-04-20 | 2.03 | 2.04 | 2.03 | 2.04 | 3,445,520 | +0.49% |
| 2026-04-17 | 2.04 | 2.04 | 2.03 | 2.03 | 4,255,230 | -0.49% |
| 2026-04-16 | 2.035 | 2.04 | 2.03 | 2.04 | 9,197,724 | +0.00% |
| 2026-04-15 | 2.03 | 2.04 | 2.02 | 2.04 | 5,467,144 | +0.99% |
| 2026-04-14 | 2.02 | 2.03 | 2.02 | 2.02 | 5,153,438 | +0.00% |
| 2026-04-13 | 2.03 | 2.03 | 2.02 | 2.02 | 4,488,494 | +0.00% |
| 2026-04-10 | 2.02 | 2.03 | 2.02 | 2.02 | 4,635,977 | -0.49% |
| 2026-04-09 | 2.02 | 2.03 | 2.02 | 2.03 | 4,364,041 | +0.00% |
| 2026-04-08 | 2.02 | 2.03 | 2.02 | 2.03 | 8,520,754 | +0.50% |
| 2026-04-07 | 2.02 | 2.03 | 2.02 | 2.02 | 3,873,164 | -0.49% |
| 2026-04-06 | 2.03 | 2.03 | 2.02 | 2.03 | 5,771,947 | +0.00% |
| 2026-04-02 | 2.02 | 2.03 | 2.02 | 2.03 | 3,371,839 | +0.00% |
| 2026-04-01 | 2.03 | 2.03 | 2.02 | 2.03 | 3,939,892 | +0.00% |
| 2026-03-31 | 2.02 | 2.04 | 2.02 | 2.03 | 5,147,141 | +0.00% |
| 2026-03-30 | 2.015 | 2.03 | 2.01 | 2.03 | 12,160,026 | +0.50% |
| 2026-03-27 | 2 | 2.02 | 2 | 2.02 | 10,624,862 | +0.50% |
| 2026-03-26 | 2 | 2.01 | 1.99 | 2.01 | 104,732,236 | +51.13% |
| 2026-03-25 | 1.32 | 1.34 | 1.29 | 1.33 | 787,140 | +2.31% |
| 2026-03-24 | 1.3 | 1.33 | 1.28 | 1.3 | 1,444,122 | -0.76% |
| 2026-03-23 | 1.36 | 1.37 | 1.27 | 1.31 | 2,027,816 | -1.50% |
| 2026-03-20 | 1.3 | 1.365 | 1.26 | 1.33 | 4,774,274 | +2.31% |
| 2026-03-19 | 1.24 | 1.475 | 1.24 | 1.3 | 4,837,688 | +2.36% |
| 2026-03-18 | 1.22 | 1.35 | 1.18 | 1.27 | 2,519,451 | +2.42% |
| 2026-03-17 | 1.23 | 1.29 | 1.22 | 1.24 | 1,103,339 | -0.80% |
| 2026-03-16 | 1.22 | 1.29 | 1.22 | 1.25 | 1,389,936 | +4.17% |
| 2026-03-13 | 1.17 | 1.27 | 1.17 | 1.2 | 2,218,699 | -3.23% |
| 2026-03-12 | 1.26 | 1.29 | 1.24 | 1.24 | 1,941,967 | -5.34% |
| 2026-03-11 | 1.28 | 1.33 | 1.28 | 1.31 | 1,131,476 | +0.77% |
| 2026-03-10 | 1.27 | 1.33 | 1.265 | 1.3 | 1,674,933 | +1.56% |
| 2026-03-09 | 1.26 | 1.315 | 1.225 | 1.28 | 2,952,619 | -4.83% |
| 2026-03-06 | 1.4 | 1.42 | 1.34 | 1.345 | 1,678,594 | -8.19% |
| 2026-03-05 | 1.455 | 1.48 | 1.22 | 1.465 | 4,974,242 | -17.70% |
| 2026-03-04 | 1.51 | 1.78 | 1.51 | 1.78 | 7,669,607 | +18.67% |
| 2026-03-03 | 1.47 | 1.54 | 1.44 | 1.5 | 2,558,457 | -1.32% |
| 2026-03-02 | 1.57 | 1.57 | 1.47 | 1.52 | 1,544,997 | -5.59% |
| 2026-02-27 | 1.65 | 1.665 | 1.6 | 1.61 | 689,574 | -3.59% |
| 2026-02-26 | 1.65 | 1.7 | 1.64 | 1.67 | 851,369 | +1.21% |
| 2026-02-25 | 1.66 | 1.665 | 1.62 | 1.65 | 430,868 | +0.00% |
| 2026-02-24 | 1.61 | 1.68 | 1.61 | 1.65 | 1,001,073 | +3.12% |
| 2026-02-23 | 1.64 | 1.68 | 1.595 | 1.6 | 1,059,517 | -3.03% |
| 2026-02-20 | 1.615 | 1.69 | 1.6 | 1.65 | 622,734 | +0.61% |
| 2026-02-19 | 1.61 | 1.655 | 1.59 | 1.64 | 520,265 | +1.23% |
| 2026-02-18 | 1.58 | 1.66 | 1.58 | 1.62 | 562,703 | +1.89% |
| 2026-02-17 | 1.54 | 1.61 | 1.53 | 1.59 | 1,039,918 | +1.92% |
| 2026-02-13 | 1.51 | 1.58 | 1.51 | 1.56 | 531,351 | +2.63% |
| 2026-02-12 | 1.49 | 1.535 | 1.46 | 1.52 | 801,751 | +4.11% |
| 2026-02-11 | 1.54 | 1.55 | 1.45 | 1.46 | 703,009 | -5.19% |
| 2026-02-10 | 1.47 | 1.58 | 1.46 | 1.54 | 607,895 | +4.05% |
| 2026-02-09 | 1.49 | 1.5 | 1.45 | 1.48 | 873,492 | -1.33% |
| 2026-02-06 | 1.5 | 1.536 | 1.49 | 1.5 | 965,563 | +0.00% |
| 2026-02-05 | 1.58 | 1.63 | 1.49 | 1.5 | 1,460,190 | -5.66% |
| 2026-02-04 | 1.53 | 1.61 | 1.52 | 1.59 | 1,162,599 | +3.92% |
| 2026-02-03 | 1.58 | 1.605 | 1.5 | 1.53 | 1,365,530 | -3.16% |
| 2026-02-02 | 1.545 | 1.62 | 1.5 | 1.58 | 1,502,516 | +0.00% |
| 2026-01-30 | 1.52 | 1.6 | 1.51 | 1.58 | 1,084,046 | +1.94% |
| 2026-01-29 | 1.52 | 1.56 | 1.505 | 1.55 | 853,942 | +1.97% |
| 2026-01-28 | 1.57 | 1.595 | 1.51 | 1.52 | 1,136,422 | -5.00% |
| 2026-01-27 | 1.54 | 1.61 | 1.53 | 1.6 | 701,243 | +3.23% |
| 2026-01-26 | 1.56 | 1.58 | 1.535 | 1.55 | 750,932 | -0.64% |
| 2026-01-23 | 1.62 | 1.63 | 1.545 | 1.56 | 716,785 | -3.70% |
| 2026-01-22 | 1.59 | 1.66 | 1.59 | 1.62 | 1,008,165 | +1.89% |
| 2026-01-21 | 1.55 | 1.605 | 1.52 | 1.59 | 1,095,139 | +2.58% |
| 2026-01-20 | 1.545 | 1.61 | 1.53 | 1.55 | 2,081,814 | -5.49% |
| 2026-01-16 | 1.65 | 1.661 | 1.59 | 1.64 | 1,020,376 | -0.61% |
| 2026-01-15 | 1.65 | 1.67 | 1.6 | 1.65 | 1,078,916 | +0.61% |
| 2026-01-14 | 1.61 | 1.695 | 1.61 | 1.64 | 1,025,324 | -0.61% |
| 2026-01-13 | 1.63 | 1.665 | 1.6 | 1.65 | 934,626 | +0.61% |
| 2026-01-12 | 1.69 | 1.69 | 1.6 | 1.64 | 1,761,694 | -2.96% |