Olaplex Holdings, Inc. - Common Stock (OLPX)

Historical Prices For Olaplex Holdings, Inc. - Common Stock (OLPX)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.11	1.15	1.01	1.05	3,161,982	1.05
4/03/2025	1.27	1.27	1.16	1.17	3,676,088	1.17
4/02/2025	1.27	1.33	1.26	1.32	1,439,985	1.32
4/01/2025	1.25	1.32	1.24	1.29	1,241,941	1.29
3/31/2025	1.29	1.31	1.26	1.27	883,791	1.27
3/28/2025	1.32	1.35	1.28	1.32	3,277,861	1.32
3/27/2025	1.28	1.34	1.26	1.33	1,848,112	1.33
3/26/2025	1.26	1.29	1.25	1.28	1,337,668	1.28
3/25/2025	1.32	1.32	1.25	1.26	916,172	1.26
3/24/2025	1.35	1.36	1.28	1.31	2,342,367	1.31
3/21/2025	1.34	1.36	1.28	1.34	1,905,713	1.34
3/20/2025	1.31	1.35	1.30	1.35	2,475,396	1.35
3/19/2025	1.29	1.35	1.26	1.33	4,482,858	1.33
3/18/2025	1.34	1.35	1.24	1.27	1,354,078	1.27
3/17/2025	1.34	1.36	1.30	1.35	1,446,952	1.35
3/14/2025	1.34	1.37	1.30	1.33	1,268,109	1.33
3/13/2025	1.43	1.45	1.32	1.34	1,174,757	1.34
3/12/2025	1.50	1.50	1.42	1.42	1,026,694	1.42
3/11/2025	1.59	1.60	1.51	1.51	1,367,802	1.51
3/10/2025	1.52	1.60	1.52	1.58	1,368,238	1.58
3/07/2025	1.44	1.57	1.42	1.53	1,605,834	1.53
3/06/2025	1.61	1.68	1.55	1.56	1,422,998	1.56
3/05/2025	1.64	1.70	1.61	1.63	2,093,900	1.63
3/04/2025	1.49	1.72	1.45	1.68	6,330,402	1.68
3/03/2025	1.45	1.49	1.36	1.38	2,145,376	1.38
2/28/2025	1.45	1.49	1.43	1.45	1,768,568	1.45
2/27/2025	1.47	1.47	1.43	1.45	989,597	1.45
2/26/2025	1.49	1.50	1.44	1.48	764,179	1.48
2/25/2025	1.42	1.47	1.40	1.46	1,074,913	1.46
2/24/2025	1.45	1.47	1.41	1.45	923,071	1.45
2/21/2025	1.47	1.48	1.42	1.42	872,276	1.42
2/20/2025	1.42	1.47	1.42	1.44	932,824	1.44
2/19/2025	1.42	1.43	1.40	1.41	735,222	1.41
2/18/2025	1.42	1.48	1.40	1.42	1,843,964	1.42
2/14/2025	1.47	1.49	1.41	1.44	929,230	1.44
2/13/2025	1.41	1.45	1.39	1.44	859,963	1.44
2/12/2025	1.48	1.48	1.40	1.40	1,838,664	1.40
2/11/2025	1.47	1.49	1.45	1.46	1,008,842	1.46
2/10/2025	1.45	1.50	1.44	1.49	1,110,045	1.49
2/07/2025	1.53	1.54	1.44	1.45	1,438,606	1.45
2/06/2025	1.50	1.56	1.50	1.53	1,577,447	1.53
2/05/2025	1.52	1.54	1.47	1.50	1,135,573	1.50
2/04/2025	1.53	1.54	1.48	1.52	1,039,248	1.52
2/03/2025	1.52	1.54	1.49	1.51	797,519	1.51
1/31/2025	1.58	1.60	1.53	1.56	842,961	1.56
1/30/2025	1.54	1.59	1.54	1.59	588,651	1.59
1/29/2025	1.59	1.60	1.53	1.54	844,593	1.54
1/28/2025	1.62	1.64	1.59	1.59	663,031	1.59
1/27/2025	1.62	1.69	1.62	1.62	1,027,964	1.62
1/24/2025	1.57	1.64	1.57	1.63	1,787,924	1.63
1/23/2025	1.51	1.60	1.50	1.59	1,427,559	1.59
1/22/2025	1.56	1.58	1.51	1.51	1,104,111	1.51
1/21/2025	1.62	1.63	1.56	1.57	1,002,649	1.57
1/17/2025	1.58	1.61	1.55	1.58	882,364	1.58
1/16/2025	1.58	1.61	1.54	1.58	1,165,313	1.58
1/15/2025	1.61	1.64	1.54	1.58	1,017,855	1.58
1/14/2025	1.52	1.55	1.47	1.54	1,648,762	1.54
1/13/2025	1.56	1.56	1.50	1.51	1,724,929	1.51
1/10/2025	1.53	1.57	1.49	1.56	1,547,811	1.56
1/08/2025	1.59	1.59	1.53	1.57	2,283,625	1.57
1/07/2025	1.68	1.72	1.60	1.61	1,889,515	1.61
1/06/2025	1.67	1.79	1.66	1.66	2,731,124	1.66