Olaplex Holdings Inc (OLPX) — Price History
As of 2026-07-13 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 2.07 | 2.07 | 2.07 | 2.07 | +0.00% | 0 |
| 2026-07-10 | 2.07 | 2.07 | 2.07 | 2.07 | +0.00% | 0 |
| 2026-07-09 | 2.07 | 2.07 | 2.07 | 2.07 | +0.00% | 0 |
| 2026-07-08 | 2.07 | 2.07 | 2.07 | 2.07 | +0.00% | 0 |
| 2026-07-07 | 2.07 | 2.07 | 2.07 | 2.07 | +0.00% | 0 |
| 2026-07-06 | 2.07 | 2.08 | 2.06 | 2.07 | +0.00% | 13,120,739 |
| 2026-07-02 | 2.05 | 2.08 | 2.04 | 2.07 | +0.98% | 77,401,120 |
| 2026-07-01 | 2.05 | 2.06 | 2.04 | 2.05 | +0.00% | 5,463,837 |
| 2026-06-30 | 2.05 | 2.05 | 2.04 | 2.05 | +0.00% | 3,173,385 |
| 2026-06-29 | 2.05 | 2.06 | 2.04 | 2.05 | -0.49% | 3,270,734 |
| 2026-06-26 | 2.04 | 2.06 | 2.04 | 2.06 | +0.49% | 7,634,000 |
| 2026-06-25 | 2.04 | 2.06 | 2.04 | 2.05 | +0.49% | 6,921,400 |
| 2026-06-24 | 2.04 | 2.05 | 2.04 | 2.04 | -0.49% | 5,165,600 |
| 2026-06-23 | 2.05 | 2.06 | 2.04 | 2.05 | -0.49% | 6,757,700 |
| 2026-06-22 | 2.05 | 2.06 | 2.05 | 2.06 | +0.49% | 5,429,900 |
| 2026-06-18 | 2.06 | 2.06 | 2.05 | 2.05 | +0.00% | 5,398,600 |
| 2026-06-17 | 2.05 | 2.05 | 2.04 | 2.05 | +0.00% | 8,205,900 |
| 2026-06-16 | 2.03 | 2.05 | 2.03 | 2.05 | +0.49% | 10,353,300 |
| 2026-06-15 | 2.04 | 2.05 | 2.03 | 2.04 | +0.00% | 6,552,500 |
| 2026-06-12 | 2.03 | 2.04 | 2.03 | 2.04 | +0.00% | 4,599,000 |
| 2026-06-11 | 2.04 | 2.04 | 2.03 | 2.04 | +0.00% | 4,433,500 |
| 2026-06-10 | 2.04 | 2.05 | 2.03 | 2.04 | +0.00% | 5,141,100 |
| 2026-06-09 | 2.04 | 2.04 | 2.03 | 2.04 | +0.49% | 4,383,300 |
| 2026-06-08 | 2.04 | 2.04 | 2.03 | 2.03 | -0.49% | 3,628,400 |
| 2026-06-05 | 2.03 | 2.04 | 2.03 | 2.04 | +0.00% | 3,910,000 |
| 2026-06-04 | 2.03 | 2.04 | 2.03 | 2.04 | +0.49% | 4,317,500 |
| 2026-06-03 | 2.04 | 2.05 | 2.03 | 2.03 | -0.98% | 4,715,400 |
| 2026-06-02 | 2.04 | 2.05 | 2.04 | 2.05 | +0.00% | 3,807,100 |
| 2026-06-01 | 2.04 | 2.05 | 2.04 | 2.05 | +0.49% | 5,219,700 |
| 2026-05-29 | 2.04 | 2.05 | 2.04 | 2.04 | -0.49% | 5,632,600 |
| 2026-05-28 | 2.05 | 2.06 | 2.04 | 2.05 | -0.49% | 4,928,200 |
| 2026-05-27 | 2.05 | 2.06 | 2.04 | 2.06 | +0.98% | 5,443,200 |
| 2026-05-26 | 2.04 | 2.05 | 2.04 | 2.04 | -0.49% | 4,151,200 |
| 2026-05-22 | 2.04 | 2.05 | 2.03 | 2.05 | +0.49% | 6,179,500 |
| 2026-05-21 | 2.03 | 2.04 | 2.03 | 2.04 | +0.49% | 4,464,800 |
| 2026-05-20 | 2.03 | 2.04 | 2.03 | 2.03 | +0.00% | 3,586,100 |
| 2026-05-19 | 2.04 | 2.04 | 2.03 | 2.03 | +0.00% | 2,799,400 |
| 2026-05-18 | 2.03 | 2.04 | 2.03 | 2.03 | +0.00% | 3,402,000 |
| 2026-05-15 | 2.03 | 2.04 | 2.03 | 2.03 | +0.00% | 3,218,000 |
| 2026-05-14 | 2.03 | 2.04 | 2.03 | 2.03 | -0.49% | 3,596,100 |
| 2026-05-13 | 2.04 | 2.04 | 2.03 | 2.04 | +0.00% | 3,727,800 |
| 2026-05-12 | 2.03 | 2.04 | 2.03 | 2.04 | +0.00% | 4,064,600 |
| 2026-05-11 | 2.04 | 2.04 | 2.03 | 2.04 | +0.25% | 5,360,100 |
| 2026-05-08 | 2.03 | 2.04 | 2.03 | 2.04 | -0.25% | 1,977,800 |
| 2026-05-07 | 2.04 | 2.04 | 2.03 | 2.04 | +0.00% | 2,330,600 |
| 2026-05-06 | 2.04 | 2.04 | 2.03 | 2.04 | +0.25% | 2,142,000 |
| 2026-05-05 | 2.03 | 2.04 | 2.03 | 2.04 | +0.25% | 1,619,400 |
| 2026-05-04 | 2.03 | 2.04 | 2.03 | 2.03 | +0.00% | 2,533,200 |
| 2026-05-01 | 2.03 | 2.04 | 2.03 | 2.03 | +0.00% | 1,885,100 |
| 2026-04-30 | 2.04 | 2.04 | 2.03 | 2.03 | -0.49% | 2,674,700 |
| 2026-04-29 | 2.04 | 2.04 | 2.03 | 2.04 | +0.49% | 2,607,300 |
| 2026-04-28 | 2.03 | 2.04 | 2.03 | 2.03 | +0.50% | 1,848,200 |
| 2026-04-27 | 2.03 | 2.04 | 2.02 | 2.02 | -0.98% | 1,568,500 |
| 2026-04-24 | 2.03 | 2.04 | 2.03 | 2.04 | +0.49% | 1,977,600 |
| 2026-04-23 | 2.03 | 2.04 | 2.03 | 2.03 | +0.00% | 2,094,300 |
| 2026-04-22 | 2.04 | 2.04 | 2.03 | 2.03 | -0.49% | 1,419,400 |
| 2026-04-21 | 2.04 | 2.04 | 2.03 | 2.04 | +0.00% | 3,534,000 |
| 2026-04-20 | 2.03 | 2.04 | 2.03 | 2.04 | +0.49% | 3,445,500 |
| 2026-04-17 | 2.04 | 2.04 | 2.03 | 2.03 | -0.49% | 4,255,200 |
| 2026-04-16 | 2.04 | 2.04 | 2.03 | 2.04 | +0.00% | 9,197,700 |
| 2026-04-15 | 2.03 | 2.04 | 2.02 | 2.04 | +0.99% | 5,467,100 |
| 2026-04-14 | 2.02 | 2.03 | 2.02 | 2.02 | +0.00% | 5,153,400 |
| 2026-04-13 | 2.03 | 2.03 | 2.02 | 2.02 | +0.00% | 4,488,400 |
| 2026-04-10 | 2.02 | 2.03 | 2.02 | 2.02 | -0.49% | 4,635,800 |
| 2026-04-09 | 2.02 | 2.03 | 2.02 | 2.03 | +0.00% | 4,363,800 |
| 2026-04-08 | 2.02 | 2.03 | 2.02 | 2.03 | +0.50% | 8,520,500 |
| 2026-04-07 | 2.02 | 2.03 | 2.02 | 2.02 | -0.49% | 3,873,200 |
| 2026-04-06 | 2.03 | 2.03 | 2.02 | 2.03 | +0.00% | 5,771,700 |
| 2026-04-02 | 2.02 | 2.03 | 2.02 | 2.03 | +0.00% | 3,371,800 |
| 2026-04-01 | 2.03 | 2.03 | 2.02 | 2.03 | +0.00% | 3,939,800 |
| 2026-03-31 | 2.02 | 2.04 | 2.02 | 2.03 | +0.00% | 5,147,100 |
| 2026-03-30 | 2.02 | 2.03 | 2.01 | 2.03 | +0.50% | 12,160,000 |
| 2026-03-27 | 2.00 | 2.02 | 2.00 | 2.02 | +0.50% | 10,624,860 |
| 2026-03-26 | 2.00 | 2.01 | 1.99 | 2.01 | +51.13% | 104,732,203 |
| 2026-03-25 | 1.32 | 1.34 | 1.29 | 1.33 | +2.31% | 787,140 |
| 2026-03-24 | 1.30 | 1.33 | 1.28 | 1.30 | -0.76% | 1,444,122 |
| 2026-03-23 | 1.36 | 1.37 | 1.27 | 1.31 | -1.50% | 2,027,816 |
| 2026-03-20 | 1.30 | 1.36 | 1.26 | 1.33 | +2.31% | 4,774,274 |
| 2026-03-19 | 1.24 | 1.48 | 1.24 | 1.30 | +2.36% | 4,837,688 |
| 2026-03-18 | 1.22 | 1.35 | 1.18 | 1.27 | +2.42% | 2,519,451 |
| 2026-03-17 | 1.23 | 1.29 | 1.22 | 1.24 | -0.80% | 1,103,339 |
| 2026-03-16 | 1.22 | 1.29 | 1.22 | 1.25 | +4.17% | 1,389,936 |
| 2026-03-13 | 1.17 | 1.27 | 1.17 | 1.20 | -3.23% | 2,218,699 |
| 2026-03-12 | 1.26 | 1.29 | 1.24 | 1.24 | -5.34% | 1,941,967 |
| 2026-03-11 | 1.28 | 1.33 | 1.28 | 1.31 | +0.77% | 1,131,476 |
| 2026-03-10 | 1.27 | 1.33 | 1.26 | 1.30 | +1.56% | 1,674,933 |
| 2026-03-09 | 1.26 | 1.31 | 1.23 | 1.28 | -4.83% | 2,952,619 |
| 2026-03-06 | 1.40 | 1.42 | 1.34 | 1.34 | -8.19% | 1,678,594 |
| 2026-03-05 | 1.46 | 1.48 | 1.22 | 1.47 | -17.70% | 4,974,242 |
| 2026-03-04 | 1.51 | 1.78 | 1.51 | 1.78 | +18.67% | 7,669,607 |
| 2026-03-03 | 1.47 | 1.54 | 1.44 | 1.50 | -1.32% | 2,558,457 |
| 2026-03-02 | 1.57 | 1.57 | 1.47 | 1.52 | -5.59% | 1,544,997 |
| 2026-02-27 | 1.65 | 1.67 | 1.60 | 1.61 | -3.59% | 689,574 |
| 2026-02-26 | 1.65 | 1.70 | 1.64 | 1.67 | +1.21% | 851,369 |
| 2026-02-25 | 1.66 | 1.67 | 1.62 | 1.65 | +0.00% | 430,868 |
| 2026-02-24 | 1.61 | 1.68 | 1.61 | 1.65 | +3.12% | 1,001,073 |
| 2026-02-23 | 1.64 | 1.68 | 1.59 | 1.60 | -3.03% | 1,059,517 |
| 2026-02-20 | 1.61 | 1.69 | 1.60 | 1.65 | +0.61% | 622,734 |
| 2026-02-19 | 1.61 | 1.66 | 1.59 | 1.64 | +1.23% | 520,265 |
| 2026-02-18 | 1.58 | 1.66 | 1.58 | 1.62 | +1.89% | 562,703 |
| 2026-02-17 | 1.54 | 1.61 | 1.53 | 1.59 | +1.92% | 1,039,918 |
| 2026-02-13 | 1.51 | 1.58 | 1.51 | 1.56 | +2.63% | 531,351 |
| 2026-02-12 | 1.49 | 1.53 | 1.46 | 1.52 | +4.11% | 801,751 |
| 2026-02-11 | 1.54 | 1.55 | 1.45 | 1.46 | -5.19% | 703,009 |
| 2026-02-10 | 1.47 | 1.58 | 1.46 | 1.54 | +4.05% | 607,895 |
| 2026-02-09 | 1.49 | 1.50 | 1.45 | 1.48 | -1.33% | 873,492 |
| 2026-02-06 | 1.50 | 1.54 | 1.49 | 1.50 | +0.00% | 965,563 |
| 2026-02-05 | 1.58 | 1.63 | 1.49 | 1.50 | -5.66% | 1,460,190 |
| 2026-02-04 | 1.53 | 1.61 | 1.52 | 1.59 | +3.92% | 1,162,599 |
| 2026-02-03 | 1.58 | 1.60 | 1.50 | 1.53 | -3.16% | 1,365,530 |
| 2026-02-02 | 1.54 | 1.62 | 1.50 | 1.58 | +0.00% | 1,502,516 |
| 2026-01-30 | 1.52 | 1.60 | 1.51 | 1.58 | +1.94% | 1,084,046 |
| 2026-01-29 | 1.52 | 1.56 | 1.50 | 1.55 | +1.97% | 853,942 |
| 2026-01-28 | 1.57 | 1.59 | 1.51 | 1.52 | -5.00% | 1,136,422 |
| 2026-01-27 | 1.54 | 1.61 | 1.53 | 1.60 | +3.23% | 701,243 |
| 2026-01-26 | 1.56 | 1.58 | 1.53 | 1.55 | -0.64% | 750,932 |
| 2026-01-23 | 1.62 | 1.63 | 1.54 | 1.56 | -3.70% | 716,785 |
| 2026-01-22 | 1.59 | 1.66 | 1.59 | 1.62 | +1.89% | 1,008,165 |
| 2026-01-21 | 1.55 | 1.60 | 1.52 | 1.59 | +2.58% | 1,095,139 |
| 2026-01-20 | 1.54 | 1.61 | 1.53 | 1.55 | -5.49% | 2,081,814 |
| 2026-01-16 | 1.65 | 1.66 | 1.59 | 1.64 | -0.61% | 1,020,376 |
| 2026-01-15 | 1.65 | 1.67 | 1.60 | 1.65 | +0.61% | 1,078,916 |
| 2026-01-14 | 1.61 | 1.70 | 1.61 | 1.64 | -0.61% | 1,025,324 |
| 2026-01-13 | 1.63 | 1.67 | 1.60 | 1.65 | +0.61% | 934,626 |
| 2026-01-12 | 1.69 | 1.69 | 1.60 | 1.64 | -2.96% | 1,761,694 |
| 2026-01-09 | 1.67 | 1.78 | 1.63 | 1.69 | +1.81% | 1,915,211 |
| 2026-01-08 | 1.64 | 1.74 | 1.56 | 1.66 | +0.61% | 5,649,150 |
| 2026-01-07 | 1.35 | 1.84 | 1.33 | 1.65 | +22.22% | 17,390,359 |
| 2026-01-06 | 1.28 | 1.35 | 1.27 | 1.35 | +6.30% | 1,091,067 |
| 2026-01-05 | 1.34 | 1.35 | 1.27 | 1.27 | -5.93% | 812,914 |
| 2026-01-02 | 1.36 | 1.38 | 1.32 | 1.35 | +0.75% | 940,969 |
| 2025-12-31 | 1.45 | 1.45 | 1.34 | 1.34 | -7.59% | 1,732,241 |
| 2025-12-30 | 1.38 | 1.46 | 1.34 | 1.45 | +3.57% | 2,254,384 |
| 2025-12-29 | 1.35 | 1.44 | 1.33 | 1.40 | +3.70% | 1,530,172 |
| 2025-12-26 | 1.38 | 1.39 | 1.34 | 1.35 | -4.26% | 629,574 |
| 2025-12-24 | 1.32 | 1.44 | 1.31 | 1.41 | +6.02% | 1,535,214 |
| 2025-12-23 | 1.26 | 1.37 | 1.25 | 1.33 | +3.10% | 2,006,380 |
| 2025-12-22 | 1.25 | 1.31 | 1.25 | 1.29 | +2.38% | 789,636 |
| 2025-12-19 | 1.30 | 1.32 | 1.25 | 1.26 | -3.08% | 1,380,170 |
| 2025-12-18 | 1.33 | 1.36 | 1.30 | 1.30 | -2.26% | 831,225 |
| 2025-12-17 | 1.43 | 1.45 | 1.29 | 1.33 | -6.99% | 1,396,961 |
| 2025-12-16 | 1.30 | 1.44 | 1.29 | 1.43 | +10.00% | 2,580,103 |
| 2025-12-15 | 1.27 | 1.31 | 1.25 | 1.30 | +2.36% | 1,031,073 |
| 2025-12-12 | 1.19 | 1.29 | 1.19 | 1.27 | -3.05% | 1,608,344 |
| 2025-12-11 | 1.34 | 1.38 | 1.29 | 1.31 | -3.68% | 1,628,012 |
| 2025-12-10 | 1.23 | 1.38 | 1.23 | 1.36 | +10.57% | 2,371,744 |
| 2025-12-09 | 1.20 | 1.25 | 1.20 | 1.23 | +0.82% | 904,528 |
| 2025-12-08 | 1.27 | 1.27 | 1.21 | 1.22 | -2.40% | 833,258 |
| 2025-12-05 | 1.19 | 1.27 | 1.19 | 1.25 | +5.93% | 1,471,722 |
| 2025-12-04 | 1.16 | 1.19 | 1.15 | 1.18 | -0.84% | 755,065 |
| 2025-12-03 | 1.12 | 1.20 | 1.10 | 1.19 | +7.21% | 1,064,469 |
| 2025-12-02 | 1.13 | 1.14 | 1.09 | 1.11 | -2.63% | 722,342 |
| 2025-12-01 | 1.15 | 1.16 | 1.11 | 1.14 | +0.00% | 1,168,360 |
| 2025-11-28 | 1.12 | 1.16 | 1.11 | 1.14 | +1.79% | 776,246 |
| 2025-11-26 | 1.10 | 1.13 | 1.10 | 1.12 | +1.82% | 450,809 |
| 2025-11-25 | 1.08 | 1.14 | 1.08 | 1.10 | +0.92% | 725,076 |
| 2025-11-24 | 1.09 | 1.13 | 1.07 | 1.09 | -0.91% | 1,663,121 |
| 2025-11-21 | 1.03 | 1.13 | 1.03 | 1.10 | +6.80% | 1,394,110 |
| 2025-11-20 | 1.06 | 1.12 | 1.02 | 1.03 | +1.98% | 1,508,590 |
| 2025-11-19 | 1.02 | 1.04 | 0.99 | 1.01 | +0.00% | 806,832 |
| 2025-11-18 | 1.02 | 1.03 | 1.00 | 1.01 | -0.98% | 616,323 |
| 2025-11-17 | 1.07 | 1.07 | 0.99 | 1.02 | +0.00% | 1,117,108 |
| 2025-11-14 | 1.06 | 1.08 | 1.02 | 1.02 | -4.67% | 1,611,900 |
| 2025-11-13 | 1.11 | 1.16 | 1.05 | 1.07 | -6.96% | 2,010,641 |
| 2025-11-12 | 1.14 | 1.16 | 1.12 | 1.15 | +0.88% | 1,146,902 |
| 2025-11-11 | 1.13 | 1.16 | 1.13 | 1.14 | +0.00% | 607,819 |
| 2025-11-10 | 1.11 | 1.16 | 1.11 | 1.14 | +3.64% | 1,122,489 |
| 2025-11-07 | 1.08 | 1.11 | 1.06 | 1.10 | +1.85% | 1,248,263 |
| 2025-11-06 | 1.11 | 1.20 | 1.06 | 1.08 | +1.89% | 2,854,267 |
| 2025-11-05 | 1.02 | 1.11 | 1.02 | 1.06 | +3.92% | 909,872 |
| 2025-11-04 | 1.04 | 1.05 | 1.02 | 1.02 | -3.77% | 500,232 |
| 2025-11-03 | 1.06 | 1.07 | 1.01 | 1.06 | +1.92% | 1,188,722 |
| 2025-10-31 | 1.04 | 1.07 | 1.02 | 1.04 | -0.95% | 1,033,826 |
| 2025-10-30 | 1.07 | 1.09 | 1.03 | 1.05 | +0.96% | 1,087,194 |
| 2025-10-29 | 1.09 | 1.11 | 1.03 | 1.04 | -6.31% | 1,159,200 |
| 2025-10-28 | 1.09 | 1.15 | 1.07 | 1.11 | +1.83% | 1,527,249 |
| 2025-10-27 | 1.10 | 1.13 | 1.08 | 1.09 | -0.91% | 597,855 |
| 2025-10-24 | 1.15 | 1.15 | 1.09 | 1.10 | -2.65% | 791,052 |
| 2025-10-23 | 1.15 | 1.17 | 1.12 | 1.13 | -1.74% | 839,887 |
| 2025-10-22 | 1.19 | 1.20 | 1.13 | 1.15 | -1.71% | 1,208,930 |
| 2025-10-21 | 1.23 | 1.23 | 1.17 | 1.17 | -4.10% | 947,599 |
| 2025-10-20 | 1.24 | 1.26 | 1.22 | 1.22 | -0.81% | 413,066 |
| 2025-10-17 | 1.18 | 1.25 | 1.18 | 1.23 | +3.36% | 991,915 |
| 2025-10-16 | 1.22 | 1.25 | 1.19 | 1.19 | -3.25% | 795,477 |
| 2025-10-15 | 1.27 | 1.29 | 1.21 | 1.23 | -1.60% | 1,046,121 |
| 2025-10-14 | 1.20 | 1.27 | 1.19 | 1.25 | +4.60% | 525,925 |
| 2025-10-13 | 1.19 | 1.24 | 1.18 | 1.20 | +2.14% | 1,700,409 |
| 2025-10-10 | 1.24 | 1.24 | 1.17 | 1.17 | -4.88% | 1,105,912 |
| 2025-10-09 | 1.24 | 1.25 | 1.22 | 1.23 | -1.60% | 516,680 |
| 2025-10-08 | 1.22 | 1.26 | 1.21 | 1.25 | +1.63% | 651,409 |
| 2025-10-07 | 1.27 | 1.29 | 1.23 | 1.23 | -3.91% | 642,702 |
| 2025-10-06 | 1.30 | 1.30 | 1.26 | 1.28 | -1.54% | 788,554 |
| 2025-10-03 | 1.30 | 1.33 | 1.28 | 1.30 | +1.56% | 509,687 |
| 2025-10-02 | 1.29 | 1.31 | 1.28 | 1.28 | -1.54% | 749,537 |
| 2025-10-01 | 1.30 | 1.34 | 1.28 | 1.30 | -0.76% | 1,314,646 |
| 2025-09-30 | 1.32 | 1.34 | 1.30 | 1.31 | -1.50% | 572,737 |
| 2025-09-29 | 1.37 | 1.37 | 1.31 | 1.33 | -2.21% | 834,652 |
| 2025-09-26 | 1.34 | 1.36 | 1.32 | 1.36 | +1.49% | 637,364 |
| 2025-09-25 | 1.36 | 1.37 | 1.33 | 1.34 | -2.19% | 691,178 |
| 2025-09-24 | 1.40 | 1.42 | 1.36 | 1.37 | -1.44% | 668,483 |
| 2025-09-23 | 1.45 | 1.46 | 1.37 | 1.39 | -2.11% | 1,019,128 |
| 2025-09-22 | 1.42 | 1.50 | 1.41 | 1.42 | +0.00% | 1,981,100 |
| 2025-09-19 | 1.48 | 1.48 | 1.40 | 1.42 | -4.05% | 2,372,193 |
| 2025-09-18 | 1.44 | 1.52 | 1.44 | 1.48 | +2.78% | 1,164,858 |
| 2025-09-17 | 1.45 | 1.50 | 1.44 | 1.44 | -0.69% | 809,305 |
| 2025-09-16 | 1.42 | 1.45 | 1.40 | 1.45 | +1.40% | 516,866 |
| 2025-09-15 | 1.42 | 1.44 | 1.41 | 1.43 | +0.70% | 462,616 |
| 2025-09-12 | 1.43 | 1.46 | 1.41 | 1.42 | -1.39% | 761,772 |
| 2025-09-11 | 1.41 | 1.45 | 1.40 | 1.44 | +2.13% | 879,714 |
| 2025-09-10 | 1.43 | 1.46 | 1.40 | 1.41 | -2.76% | 783,966 |
| 2025-09-09 | 1.50 | 1.50 | 1.44 | 1.45 | -2.03% | 642,571 |
| 2025-09-08 | 1.49 | 1.50 | 1.44 | 1.48 | -0.67% | 755,381 |
| 2025-09-05 | 1.45 | 1.57 | 1.45 | 1.49 | +2.05% | 1,738,057 |
| 2025-09-04 | 1.42 | 1.47 | 1.40 | 1.46 | +2.10% | 554,443 |
| 2025-09-03 | 1.41 | 1.45 | 1.41 | 1.43 | +0.70% | 697,865 |
| 2025-09-02 | 1.39 | 1.45 | 1.39 | 1.42 | -0.70% | 1,087,180 |
| 2025-08-29 | 1.45 | 1.47 | 1.41 | 1.43 | -1.38% | 535,248 |
| 2025-08-28 | 1.47 | 1.49 | 1.42 | 1.45 | -0.68% | 631,575 |
| 2025-08-27 | 1.46 | 1.49 | 1.41 | 1.46 | +0.00% | 675,422 |
| 2025-08-26 | 1.53 | 1.57 | 1.43 | 1.46 | -5.19% | 1,672,172 |
| 2025-08-25 | 1.50 | 1.65 | 1.50 | 1.54 | +10.00% | 4,829,348 |
| 2025-08-22 | 1.35 | 1.43 | 1.35 | 1.40 | +4.48% | 658,049 |
| 2025-08-21 | 1.34 | 1.34 | 1.31 | 1.34 | +0.75% | 448,762 |
| 2025-08-20 | 1.36 | 1.40 | 1.33 | 1.33 | -2.92% | 697,961 |
| 2025-08-19 | 1.41 | 1.44 | 1.36 | 1.37 | -2.84% | 945,645 |
| 2025-08-18 | 1.40 | 1.46 | 1.40 | 1.41 | +0.00% | 593,533 |
| 2025-08-15 | 1.41 | 1.45 | 1.40 | 1.41 | +2.17% | 751,407 |
| 2025-08-14 | 1.40 | 1.43 | 1.38 | 1.38 | -5.48% | 676,736 |
| 2025-08-13 | 1.36 | 1.47 | 1.36 | 1.46 | +7.35% | 1,195,481 |
| 2025-08-12 | 1.33 | 1.40 | 1.32 | 1.36 | +2.26% | 1,045,815 |
| 2025-08-11 | 1.29 | 1.33 | 1.27 | 1.33 | +3.10% | 592,556 |
| 2025-08-08 | 1.40 | 1.41 | 1.27 | 1.29 | -9.79% | 2,751,768 |
| 2025-08-07 | 1.44 | 1.50 | 1.40 | 1.43 | +1.42% | 1,374,791 |
| 2025-08-06 | 1.42 | 1.47 | 1.39 | 1.41 | -1.40% | 1,187,915 |
| 2025-08-05 | 1.40 | 1.47 | 1.38 | 1.43 | +2.88% | 1,073,118 |
| 2025-08-04 | 1.31 | 1.40 | 1.30 | 1.39 | +6.11% | 630,310 |
| 2025-08-01 | 1.35 | 1.39 | 1.30 | 1.31 | -5.76% | 708,967 |
| 2025-07-31 | 1.39 | 1.45 | 1.38 | 1.39 | -0.71% | 783,377 |
| 2025-07-30 | 1.50 | 1.50 | 1.39 | 1.40 | -6.67% | 551,628 |
| 2025-07-29 | 1.45 | 1.51 | 1.45 | 1.50 | +2.04% | 832,204 |
| 2025-07-28 | 1.52 | 1.54 | 1.46 | 1.47 | -2.65% | 452,299 |
| 2025-07-25 | 1.60 | 1.60 | 1.51 | 1.51 | -4.43% | 614,312 |
| 2025-07-24 | 1.68 | 1.71 | 1.58 | 1.58 | -5.95% | 1,597,540 |
| 2025-07-23 | 1.53 | 1.69 | 1.51 | 1.68 | +12.00% | 1,689,000 |
| 2025-07-22 | 1.40 | 1.52 | 1.40 | 1.50 | +7.91% | 1,010,796 |
| 2025-07-21 | 1.37 | 1.42 | 1.37 | 1.39 | +1.46% | 737,449 |
| 2025-07-18 | 1.40 | 1.42 | 1.34 | 1.37 | +0.00% | 1,212,516 |
| 2025-07-17 | 1.36 | 1.39 | 1.32 | 1.37 | +0.74% | 3,661,311 |
| 2025-07-16 | 1.39 | 1.43 | 1.35 | 1.36 | -2.86% | 1,122,891 |
| 2025-07-15 | 1.49 | 1.53 | 1.39 | 1.40 | -7.28% | 836,386 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+26.06%). Worst month: Oct (-31.20%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-07-13
Quick answers
What is Olaplex Holdings Inc's (OLPX) latest close?
2.07 on 2026-07-13, from the Closelook data lake's daily price record.
What is OLPX's 52-week high and low?
2.08 high and 0.99 low over the trailing 52 weeks, as of 2026-07-13.
What is Olaplex Holdings Inc's strongest and weakest month historically?
Historically, OLPX's strongest calendar month has been Nov (average +26.06%) and its weakest Oct (average -31.20%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 946 daily bars in the Closelook data lake.