Skip to main content

Olaplex Holdings Inc (NQ: OLPX )

2.020 +0.090 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 1.930 2.050 1.920 2.020 2,467,125 +0.09(+4.66%)
Feb 26, 2024 1.960 1.990 1.870 1.930 3,421,262 -0.03(-1.53%)
Feb 23, 2024 2.000 2.010 1.940 1.960 1,828,466 -0.01(-0.51%)
Feb 22, 2024 2.090 2.100 1.910 1.970 2,990,188 -0.10(-4.83%)
Feb 21, 2024 2.150 2.160 2.030 2.070 1,429,747 -0.06(-2.82%)
Feb 20, 2024 2.120 2.190 2.100 2.130 1,299,216 -0.01(-0.47%)
Feb 16, 2024 2.140 2.190 2.110 2.140 737,047 -0.03(-1.38%)
Feb 15, 2024 2.190 2.300 2.170 2.170 2,224,211 +0.03(+1.40%)
Feb 14, 2024 2.170 2.200 2.070 2.140 1,403,052 +0.03(+1.42%)
Feb 13, 2024 2.080 2.160 2.050 2.110 1,623,621 -0.06(-2.76%)
Feb 12, 2024 2.100 2.225 2.090 2.170 2,151,467 +0.07(+3.33%)
Feb 09, 2024 2.270 2.270 2.065 2.100 2,489,665 -0.17(-7.49%)
Feb 08, 2024 2.290 2.330 2.170 2.270 3,058,797 -0.03(-1.30%)
Feb 07, 2024 2.450 2.450 2.260 2.300 2,617,450 -0.14(-5.74%)
Feb 06, 2024 2.310 2.470 2.260 2.440 1,253,497 +0.12(+5.17%)
Feb 05, 2024 2.370 2.370 2.280 2.320 1,107,782 -0.04(-1.69%)
Feb 02, 2024 2.310 2.385 2.235 2.360 1,329,933 +0.01(+0.43%)
Feb 01, 2024 2.280 2.360 2.220 2.350 1,370,242 +0.10(+4.44%)
Jan 31, 2024 2.380 2.390 2.240 2.250 1,178,124 -0.16(-6.64%)
Jan 30, 2024 2.440 2.480 2.370 2.410 875,618 -0.04(-1.63%)
Jan 29, 2024 2.410 2.460 2.340 2.450 820,471 +0.03(+1.24%)
Jan 26, 2024 2.450 2.510 2.410 2.420 1,236,777 -0.01(-0.41%)
Jan 25, 2024 2.460 2.550 2.400 2.430 2,325,227 +0.02(+0.83%)
Jan 24, 2024 2.460 2.500 2.380 2.410 1,454,890 +0.04(+1.69%)
Jan 23, 2024 2.350 2.400 2.280 2.370 1,907,577 +0.06(+2.60%)
Jan 22, 2024 2.210 2.310 2.160 2.310 1,442,032 +0.11(+5.00%)
Jan 19, 2024 2.120 2.230 2.071 2.200 1,193,241 +0.08(+3.77%)
Jan 18, 2024 2.160 2.190 2.070 2.120 1,670,919 -0.02(-0.93%)
Jan 17, 2024 2.150 2.150 2.075 2.140 2,047,902 -0.04(-1.83%)
Jan 16, 2024 2.260 2.270 2.160 2.180 992,065 -0.09(-3.96%)
Jan 12, 2024 2.330 2.405 2.255 2.270 996,140 -0.05(-2.16%)
Jan 11, 2024 2.360 2.380 2.230 2.320 1,068,244 -0.01(-0.43%)
Jan 10, 2024 2.290 2.350 2.230 2.330 2,005,903 +0.03(+1.30%)
Jan 09, 2024 2.230 2.310 2.180 2.300 1,347,286 +0.03(+1.32%)
Jan 08, 2024 2.100 2.280 2.100 2.270 1,531,580 +0.15(+7.08%)
Jan 05, 2024 2.050 2.180 2.005 2.120 3,031,282 +0.04(+1.92%)
Jan 04, 2024 2.120 2.185 2.040 2.080 2,832,936 -0.07(-3.26%)
Jan 03, 2024 2.430 2.435 2.080 2.150 4,778,301 -0.35(-14.00%)
Jan 02, 2024 2.510 2.580 2.435 2.500 1,503,436 -0.04(-1.57%)
Dec 29, 2023 2.620 2.645 2.520 2.540 1,655,444 -0.08(-3.05%)
Dec 28, 2023 2.410 2.980 2.400 2.620 5,397,604 +0.22(+9.17%)
Dec 27, 2023 2.480 2.480 2.380 2.400 1,238,917 -0.06(-2.44%)
Dec 26, 2023 2.460 2.490 2.410 2.460 695,502 +0.03(+1.23%)
Dec 22, 2023 2.420 2.520 2.370 2.430 1,215,109 +0.01(+0.41%)
Dec 21, 2023 2.370 2.430 2.340 2.420 811,083 +0.05(+2.11%)
Dec 20, 2023 2.450 2.460 2.360 2.370 1,330,311 -0.08(-3.27%)
Dec 19, 2023 2.400 2.490 2.385 2.450 880,213 +0.05(+2.08%)
Dec 18, 2023 2.440 2.470 2.325 2.400 1,340,077 +0.02(+0.84%)
Dec 15, 2023 2.600 2.620 2.320 2.380 3,946,000 -0.21(-8.11%)
Dec 14, 2023 2.510 2.770 2.505 2.590 3,463,897 +0.11(+4.44%)
Dec 13, 2023 2.420 2.480 2.280 2.480 2,719,377 +0.09(+3.77%)
Dec 12, 2023 2.520 2.520 2.360 2.390 3,226,742 -0.14(-5.53%)
Dec 11, 2023 2.500 2.560 2.425 2.530 1,585,781 +0.05(+2.02%)
Dec 08, 2023 2.550 2.586 2.470 2.480 1,838,686 -0.05(-1.98%)
Dec 07, 2023 2.550 2.638 2.500 2.530 2,403,538 -0.03(-1.17%)
Dec 06, 2023 2.520 2.630 2.460 2.560 2,907,024 +0.08(+3.23%)
Dec 05, 2023 2.540 2.580 2.430 2.480 3,171,868 -0.12(-4.62%)
Dec 04, 2023 2.380 2.660 2.295 2.600 4,892,912 +0.25(+10.64%)
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.