5 DAY PERFORMANCE
+9.24%
1 MONTH PERFORMANCE
+18.18%
3 MONTH PERFORMANCE
-12.16%
6 MONTH PERFORMANCE
-0.76%
YEAR-TO-DATE PERFORMANCE
-24.86%
1 YEAR PERFORMANCE
-39.25%
Olaplex Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.19 | $1.25 (5.04%) | $1.27 | $1.19 | 1.47 M | $833.83 M |
| 12/04/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.15 | 755.10 K | $787.14 M |
| 12/03/2025 | $1.12 | $1.19 (6.25%) | $1.20 | $1.10 | 1.06 M | $793.81 M |
| 12/02/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 722.34 K | $740.44 M |
| 12/01/2025 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.11 | 1.17 M | $760.46 M |
| 11/28/2025 | $1.12 | $1.14 (1.79%) | $1.16 | $1.11 | 776.25 K | $760.46 M |
| 11/26/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.10 | 450.81 K | $747.11 M |
| 11/25/2025 | $1.08 | $1.10 (1.85%) | $1.14 | $1.08 | 725.08 K | $733.77 M |
| 11/24/2025 | $1.09 | $1.09 (0%) | $1.13 | $1.07 | 1.66 M | $727.10 M |
| 11/21/2025 | $1.03 | $1.10 (6.8%) | $1.13 | $1.03 | 1.39 M | $733.77 M |
| 11/20/2025 | $1.06 | $1.03 (-2.83%) | $1.12 | $1.02 | 1.51 M | $687.08 M |
| 11/19/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.99 | 806.83 K | $673.74 M |
| 11/18/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 616.32 K | $673.74 M |
| 11/17/2025 | $1.07 | $1.02 (-4.67%) | $1.08 | $0.99 | 1.12 M | $680.41 M |
| 11/14/2025 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.02 | 1.61 M | $680.41 M |
| 11/13/2025 | $1.11 | $1.07 (-3.6%) | $1.16 | $1.05 | 2.01 M | $713.76 M |
| 11/12/2025 | $1.14 | $1.15 (0.88%) | $1.16 | $1.12 | 1.15 M | $767.13 M |
| 11/11/2025 | $1.13 | $1.14 (0.88%) | $1.16 | $1.13 | 607.82 K | $760.46 M |
| 11/10/2025 | $1.11 | $1.14 (2.7%) | $1.16 | $1.11 | 1.12 M | $760.46 M |
| 11/07/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.06 | 1.25 M | $733.77 M |
| 11/06/2025 | $1.11 | $1.08 (-2.7%) | $1.20 | $1.06 | 2.85 M | $720.43 M |
| 11/05/2025 | $1.02 | $1.06 (3.92%) | $1.11 | $1.02 | 909.90 K | $707.09 M |
| 11/04/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.02 | 500.23 K | $680.41 M |
| 11/03/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.01 | 1.19 M | $707.09 M |
| 10/31/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 1.03 M | $692.59 M |
| 10/30/2025 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 1.09 M | $699.25 M |
| 10/29/2025 | $1.09 | $1.04 (-4.59%) | $1.12 | $1.03 | 1.16 M | $692.59 M |
| 10/28/2025 | $1.09 | $1.11 (1.83%) | $1.15 | $1.07 | 1.53 M | $739.21 M |
| 10/27/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.08 | 597.86 K | $725.89 M |
| 10/24/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 791.10 K | $732.55 M |
| 10/23/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.12 | 839.90 K | $752.53 M |
| 10/22/2025 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.13 | 1.21 M | $765.85 M |
| 10/21/2025 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.17 | 947.60 K | $779.17 M |
| 10/20/2025 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.22 | 413.10 K | $812.46 M |
| 10/17/2025 | $1.18 | $1.23 (4.24%) | $1.25 | $1.18 | 991.92 K | $819.12 M |
| 10/16/2025 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.19 | 795.50 K | $792.49 M |
| 10/15/2025 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.21 | 1.05 M | $819.12 M |
| 10/14/2025 | $1.20 | $1.25 (4.17%) | $1.27 | $1.19 | 525.93 K | $832.44 M |
| 10/13/2025 | $1.19 | $1.20 (0.84%) | $1.24 | $1.18 | 1.70 M | $799.14 M |
| 10/10/2025 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.17 | 1.11 M | $779.17 M |
| 10/09/2025 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.22 | 516.70 K | $819.12 M |
| 10/08/2025 | $1.22 | $1.25 (2.46%) | $1.26 | $1.21 | 651.41 K | $832.44 M |
| 10/07/2025 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.23 | 642.70 K | $819.12 M |
| 10/06/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.26 | 788.55 K | $852.42 M |
| 10/03/2025 | $1.30 | $1.30 (0%) | $1.33 | $1.29 | 509.69 K | $865.74 M |
| 10/02/2025 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.28 | 749.54 K | $852.42 M |
| 10/01/2025 | $1.30 | $1.30 (0%) | $1.34 | $1.28 | 1.31 M | $865.74 M |
| 09/30/2025 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.30 | 572.74 K | $872.40 M |
| 09/29/2025 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.31 | 834.65 K | $885.72 M |
| 09/26/2025 | $1.34 | $1.36 (1.49%) | $1.37 | $1.32 | 637.40 K | $905.70 M |
| 09/25/2025 | $1.36 | $1.34 (-1.47%) | $1.37 | $1.33 | 691.20 K | $892.38 M |
| 09/24/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.36 | 668.50 K | $912.36 M |
| 09/23/2025 | $1.45 | $1.39 (-4.14%) | $1.46 | $1.37 | 1.02 M | $925.68 M |
| 09/22/2025 | $1.42 | $1.42 (0%) | $1.50 | $1.41 | 1.98 M | $945.65 M |
| 09/19/2025 | $1.48 | $1.42 (-4.05%) | $1.48 | $1.40 | 2.37 M | $945.65 M |
| 09/18/2025 | $1.44 | $1.48 (2.78%) | $1.52 | $1.44 | 1.16 M | $985.61 M |
| 09/17/2025 | $1.45 | $1.44 (-0.69%) | $1.50 | $1.44 | 809.31 K | $958.97 M |
| 09/16/2025 | $1.42 | $1.45 (2.11%) | $1.45 | $1.40 | 516.90 K | $965.63 M |
| 09/15/2025 | $1.42 | $1.43 (0.7%) | $1.44 | $1.41 | 462.62 K | $952.31 M |
| 09/12/2025 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.41 | 761.80 K | $945.65 M |
| 09/11/2025 | $1.41 | $1.44 (2.13%) | $1.45 | $1.40 | 879.71 K | $958.97 M |
| 09/10/2025 | $1.43 | $1.41 (-1.4%) | $1.46 | $1.40 | 784.00 K | $938.99 M |
| 09/09/2025 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.44 | 642.57 K | $965.63 M |
| 09/08/2025 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.44 | 755.40 K | $985.61 M |
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.
