5 DAY PERFORMANCE
-36.95%
1 MONTH PERFORMANCE
-36.95%
3 MONTH PERFORMANCE
-14.67%
6 MONTH PERFORMANCE
+18.52%
YEAR-TO-DATE PERFORMANCE
-4.48%
1 YEAR PERFORMANCE
-2.29%
Olaplex Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.04 | $2.03 (-0.25%) | $2.04 | $2.03 | 1.86 M | $1.35 B |
| 05/05/2026 | $2.03 | $2.04 (0.49%) | $2.04 | $2.03 | 1.62 M | $1.36 B |
| 05/04/2026 | $2.03 | $2.03 (0%) | $2.04 | $2.03 | 2.53 M | $1.35 B |
| 05/01/2026 | $2.03 | $2.03 (0%) | $2.04 | $2.03 | 1.89 M | $1.35 B |
| 04/30/2026 | $2.04 | $2.03 (-0.49%) | $2.04 | $2.03 | 2.67 M | $1.35 B |
| 04/29/2026 | $2.04 | $2.04 (0%) | $2.04 | $2.03 | 2.61 M | $1.36 B |
| 04/28/2026 | $2.03 | $2.03 (0%) | $2.04 | $2.03 | 1.85 M | $1.35 B |
| 04/27/2026 | $2.03 | $2.02 (-0.49%) | $2.04 | $2.02 | 1.57 M | $1.35 B |
| 04/24/2026 | $2.03 | $2.04 (0.49%) | $2.04 | $2.03 | 1.98 M | $1.36 B |
| 04/23/2026 | $2.03 | $2.03 (0%) | $2.04 | $2.03 | 2.09 M | $1.35 B |
| 04/22/2026 | $2.04 | $2.03 (-0.49%) | $2.04 | $2.03 | 1.42 M | $1.35 B |
| 04/21/2026 | $2.04 | $2.04 (0%) | $2.04 | $2.03 | 3.53 M | $1.36 B |
| 04/20/2026 | $2.03 | $2.04 (0.49%) | $2.04 | $2.03 | 3.45 M | $1.36 B |
| 04/17/2026 | $2.04 | $2.03 (-0.49%) | $2.04 | $2.03 | 4.26 M | $1.35 B |
| 04/16/2026 | $2.04 | $2.04 (0%) | $2.04 | $2.03 | 9.20 M | $1.36 B |
| 04/15/2026 | $2.03 | $2.04 (0.49%) | $2.04 | $2.02 | 5.47 M | $1.36 B |
| 04/14/2026 | $2.02 | $2.02 (0%) | $2.03 | $2.02 | 5.15 M | $1.35 B |
| 04/13/2026 | $2.03 | $2.02 (-0.49%) | $2.03 | $2.02 | 4.49 M | $1.35 B |
| 04/10/2026 | $2.02 | $2.02 (0%) | $2.03 | $2.02 | 4.64 M | $1.35 B |
| 04/09/2026 | $2.02 | $2.03 (0.5%) | $2.03 | $2.02 | 4.36 M | $1.35 B |
| 04/08/2026 | $2.02 | $2.03 (0.5%) | $2.03 | $2.02 | 8.52 M | $1.35 B |
| 04/07/2026 | $2.02 | $2.02 (0%) | $2.03 | $2.02 | 3.87 M | $1.35 B |
| 04/06/2026 | $2.03 | $2.03 (0%) | $2.03 | $2.02 | 5.77 M | $1.35 B |
| 04/02/2026 | $2.02 | $2.03 (0.5%) | $2.03 | $2.02 | 3.37 M | $1.35 B |
| 04/01/2026 | $2.03 | $2.03 (0%) | $2.03 | $2.02 | 3.94 M | $1.35 B |
| 03/31/2026 | $2.02 | $2.03 (0.5%) | $2.04 | $2.02 | 5.15 M | $1.35 B |
| 03/30/2026 | $2.02 | $2.03 (0.5%) | $2.03 | $2.01 | 12.16 M | $1.35 B |
| 03/27/2026 | $2.00 | $2.02 (1%) | $2.02 | $2.00 | 10.62 M | $1.35 B |
| 03/26/2026 | $2.00 | $2.01 (0.5%) | $2.01 | $1.99 | 104.73 M | $1.34 B |
| 03/25/2026 | $1.32 | $1.33 (0.76%) | $1.34 | $1.29 | 787.14 K | $886.39 M |
| 03/24/2026 | $1.30 | $1.30 (0%) | $1.33 | $1.28 | 1.44 M | $866.40 M |
| 03/23/2026 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.27 | 2.03 M | $873.06 M |
| 03/20/2026 | $1.30 | $1.33 (2.31%) | $1.37 | $1.26 | 4.77 M | $886.39 M |
| 03/19/2026 | $1.24 | $1.30 (4.84%) | $1.48 | $1.24 | 4.84 M | $866.40 M |
| 03/18/2026 | $1.22 | $1.27 (4.1%) | $1.35 | $1.18 | 2.52 M | $846.40 M |
| 03/17/2026 | $1.23 | $1.24 (0.81%) | $1.29 | $1.22 | 1.10 M | $826.41 M |
| 03/16/2026 | $1.22 | $1.25 (2.46%) | $1.29 | $1.22 | 1.39 M | $833.07 M |
| 03/13/2026 | $1.17 | $1.20 (2.56%) | $1.27 | $1.17 | 2.22 M | $799.75 M |
| 03/12/2026 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.24 | 1.94 M | $826.41 M |
| 03/11/2026 | $1.28 | $1.31 (2.34%) | $1.33 | $1.28 | 1.13 M | $873.06 M |
| 03/10/2026 | $1.27 | $1.30 (2.36%) | $1.33 | $1.26 | 1.67 M | $866.40 M |
| 03/09/2026 | $1.26 | $1.28 (1.59%) | $1.32 | $1.23 | 2.95 M | $853.07 M |
| 03/06/2026 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.34 | 1.68 M | $899.72 M |
| 03/05/2026 | $1.46 | $1.47 (0.68%) | $1.48 | $1.22 | 4.97 M | $979.69 M |
| 03/04/2026 | $1.51 | $1.78 (17.88%) | $1.78 | $1.51 | 7.67 M | $1.19 B |
| 03/03/2026 | $1.47 | $1.50 (2.04%) | $1.54 | $1.44 | 2.56 M | $999.69 M |
| 03/02/2026 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.47 | 1.55 M | $1.01 B |
| 02/27/2026 | $1.65 | $1.61 (-2.42%) | $1.67 | $1.60 | 689.60 K | $1.07 B |
| 02/26/2026 | $1.65 | $1.67 (1.21%) | $1.70 | $1.64 | 851.40 K | $1.11 B |
| 02/25/2026 | $1.66 | $1.65 (-0.6%) | $1.67 | $1.62 | 430.87 K | $1.10 B |
| 02/24/2026 | $1.61 | $1.65 (2.48%) | $1.68 | $1.61 | 1.00 M | $1.10 B |
| 02/23/2026 | $1.64 | $1.60 (-2.44%) | $1.68 | $1.60 | 1.06 M | $1.07 B |
| 02/20/2026 | $1.62 | $1.65 (1.85%) | $1.69 | $1.60 | 622.73 K | $1.10 B |
| 02/19/2026 | $1.61 | $1.64 (1.86%) | $1.66 | $1.59 | 520.27 K | $1.09 B |
| 02/18/2026 | $1.58 | $1.62 (2.53%) | $1.66 | $1.58 | 562.70 K | $1.08 B |
| 02/17/2026 | $1.54 | $1.59 (3.25%) | $1.61 | $1.53 | 1.04 M | $1.06 B |
| 02/13/2026 | $1.51 | $1.56 (3.31%) | $1.58 | $1.51 | 531.40 K | $1.04 B |
| 02/12/2026 | $1.49 | $1.52 (2.01%) | $1.54 | $1.46 | 801.75 K | $1.01 B |
| 02/11/2026 | $1.54 | $1.46 (-5.19%) | $1.55 | $1.45 | 703.01 K | $973.92 M |
| 02/10/2026 | $1.47 | $1.54 (4.76%) | $1.58 | $1.46 | 607.90 K | $1.03 B |
| 02/09/2026 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.45 | 873.50 K | $987.26 M |
| 02/06/2026 | $1.50 | $1.50 (0%) | $1.54 | $1.49 | 965.60 K | $1.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
