Skip to main content

Olaplex Holdings Inc (NQ: OLPX )

2.155 +0.015 (+0.70%)
Streaming Delayed Price Updated: 3:15 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 2.130 2.175 2.080 2.140 2,224,553 +0.05(+2.39%)
Dec 05, 2024 2.080 2.100 1.990 2.090 2,825,632 +0.03(+1.46%)
Dec 04, 2024 2.040 2.105 2.020 2.060 1,545,564 -0.01(-0.48%)
Dec 03, 2024 2.090 2.130 2.020 2.070 1,515,475 -0.03(-1.43%)
Dec 02, 2024 1.930 2.110 1.915 2.100 1,700,788 +0.17(+8.81%)
Nov 29, 2024 2.050 2.050 1.920 1.930 707,651 -0.11(-5.39%)
Nov 27, 2024 2.030 2.110 2.010 2.040 670,654 +0.02(+0.99%)
Nov 26, 2024 2.100 2.100 1.980 2.020 3,532,827 -0.09(-4.27%)
Nov 25, 2024 2.080 2.270 2.060 2.110 3,670,089 +0.03(+1.44%)
Nov 22, 2024 2.020 2.090 1.940 2.080 3,756,048 +0.08(+4.00%)
Nov 21, 2024 1.840 2.015 1.820 2.000 2,715,306 +0.18(+9.89%)
Nov 20, 2024 1.790 1.890 1.750 1.820 2,586,517 +0.07(+4.00%)
Nov 19, 2024 1.710 1.790 1.685 1.750 1,969,809 +0.03(+1.74%)
Nov 18, 2024 1.750 1.790 1.710 1.720 1,180,327 -0.03(-1.71%)
Nov 15, 2024 1.790 1.800 1.730 1.750 1,196,276 -0.01(-0.57%)
Nov 14, 2024 1.780 1.820 1.710 1.760 2,138,365 +0.01(+0.57%)
Nov 13, 2024 1.750 1.840 1.720 1.750 2,384,279 +0.05(+2.94%)
Nov 12, 2024 1.660 1.759 1.655 1.700 1,975,703 +0.02(+1.19%)
Nov 11, 2024 1.680 1.700 1.590 1.680 4,578,272 -0.03(-1.75%)
Nov 08, 2024 1.690 1.760 1.660 1.710 4,008,169 +0.09(+5.56%)
Nov 07, 2024 1.610 1.620 1.375 1.620 10,393,141 -0.17(-9.50%)
Nov 06, 2024 1.900 1.900 1.770 1.790 3,668,894 -0.03(-1.65%)
Nov 05, 2024 1.860 1.860 1.790 1.820 2,098,237 -0.05(-2.67%)
Nov 04, 2024 1.840 1.880 1.810 1.870 1,364,562 +0.02(+1.08%)
Nov 01, 2024 1.820 1.880 1.790 1.850 1,805,304 +0.07(+3.93%)
Oct 31, 2024 2.000 2.020 1.760 1.780 4,149,309 -0.28(-13.59%)
Oct 30, 2024 2.100 2.130 2.050 2.060 986,335 -0.06(-2.83%)
Oct 29, 2024 2.150 2.180 2.110 2.120 1,115,245 -0.03(-1.40%)
Oct 28, 2024 2.070 2.188 2.060 2.150 1,204,526 +0.13(+6.44%)
Oct 25, 2024 2.000 2.030 1.975 2.020 1,303,324 +0.02(+1.00%)
Oct 24, 2024 2.010 2.030 1.960 2.000 989,298 +0.02(+1.01%)
Oct 23, 2024 2.010 2.035 1.950 1.980 1,300,453 -0.05(-2.46%)
Oct 22, 2024 2.050 2.090 2.020 2.030 2,185,860 -0.01(-0.49%)
Oct 21, 2024 2.100 2.100 2.010 2.040 1,650,078 -0.04(-1.92%)
Oct 18, 2024 2.090 2.110 2.015 2.080 2,257,389 -0.01(-0.48%)
Oct 17, 2024 2.150 2.150 2.070 2.090 1,995,201 -0.07(-3.24%)
Oct 16, 2024 2.110 2.160 2.075 2.160 1,550,379 +0.07(+3.35%)
Oct 15, 2024 2.220 2.220 2.080 2.090 2,828,184 -0.13(-5.86%)
Oct 14, 2024 2.270 2.270 2.185 2.220 1,050,264 -0.07(-3.06%)
Oct 11, 2024 2.260 2.300 2.235 2.290 740,457 +0.05(+2.23%)
Oct 10, 2024 2.210 2.250 2.165 2.240 1,203,691 +0.01(+0.45%)
Oct 09, 2024 2.230 2.285 2.205 2.230 1,683,922 -0.01(-0.45%)
Oct 08, 2024 2.230 2.290 2.160 2.240 2,575,855 +0.01(+0.45%)
Oct 07, 2024 2.420 2.420 2.210 2.230 4,435,563 -0.11(-4.70%)
Oct 04, 2024 2.340 2.390 2.300 2.340 2,936,752 +0.05(+2.18%)
Oct 03, 2024 2.300 2.355 2.270 2.290 4,012,060 -0.05(-2.14%)
Oct 02, 2024 2.320 2.395 2.290 2.340 1,660,023 +0.01(+0.43%)
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.