Olaplex Holdings Inc (NQ: OLPX )

1.820 -0.050 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 2.360 2.390 2.290 2.330 2,656,002 -0.02(-0.85%)
Sep 30, 2024 2.320 2.460 2.310 2.350 2,833,543 +0.01(+0.43%)
Sep 27, 2024 2.320 2.382 2.295 2.340 3,153,001 +0.02(+0.86%)
Sep 26, 2024 2.370 2.429 2.310 2.320 2,245,971 +0.01(+0.43%)
Sep 25, 2024 2.350 2.350 2.260 2.310 2,188,057 -0.02(-0.86%)
Sep 24, 2024 2.300 2.410 2.235 2.330 9,715,135 +0.04(+1.75%)
Sep 23, 2024 2.250 2.320 2.235 2.290 5,180,061 +0.04(+1.78%)
Sep 20, 2024 2.530 2.540 2.165 2.250 24,600,808 -0.33(-12.79%)
Sep 19, 2024 2.760 2.770 2.550 2.580 5,162,576 -0.04(-1.53%)
Sep 18, 2024 2.490 2.760 2.427 2.620 4,975,690 +0.14(+5.65%)
Sep 17, 2024 2.400 2.510 2.400 2.480 2,754,222 +0.10(+4.20%)
Sep 16, 2024 2.420 2.430 2.305 2.380 1,821,870 -0.04(-1.65%)
Sep 13, 2024 2.270 2.460 2.245 2.420 2,186,759 +0.21(+9.50%)
Sep 12, 2024 2.120 2.225 2.090 2.210 1,513,577 +0.11(+5.24%)
Sep 11, 2024 2.070 2.110 2.020 2.100 1,816,314 +0.01(+0.48%)
Sep 10, 2024 2.100 2.130 2.005 2.090 2,778,872 +0.00(+0.00%)
Sep 09, 2024 2.140 2.200 2.080 2.090 2,994,461 -0.06(-2.79%)
Sep 06, 2024 2.300 2.330 2.140 2.150 1,434,010 -0.15(-6.52%)
Sep 05, 2024 2.280 2.360 2.250 2.300 2,596,674 +0.01(+0.44%)
Sep 04, 2024 2.180 2.329 2.180 2.290 2,706,336 +0.10(+4.57%)
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.