Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Olaplex Holding (OLPX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.03 2.04 2.03 2.03 106,083
19th May 2026 (Tue) 2.03 2.04 2.03 2.03 84,824
18th May 2026 (Mon) 2.04 2.04 2.03 2.03 375,057
15th May 2026 (Fri) 2.035 2.035 2.03 2.03 25,652
14th May 2026 (Thu) 2.035 2.035 2.03 2.03 110,447
13th May 2026 (Wed) 2.035 2.04 2.03 2.04 104,973
12th May 2026 (Tue) 2.04 2.04 2.03 2.04 180,359
11th May 2026 (Mon) 2.04 2.04 2.03 2.04 388,167
8th May 2026 (Fri) 2.035 2.035 2.03 2.035 57,115
7th May 2026 (Thu) 2.04 2.04 2.03 2.04 202,852
6th May 2026 (Wed) 2.04 2.04 2.03 2.04 83,891
5th May 2026 (Tue) 2.035 2.04 2.03 2.035 99,467
4th May 2026 (Mon) 2.03 2.04 2.03 2.03 115,144
1st May 2026 (Fri) 2.04 2.04 2.03 2.03 57,946
30th Apr 2026 (Thu) 2.03 2.04 2.03 2.03 140,561
29th Apr 2026 (Wed) 2.035 2.04 2.03 2.04 178,614
28th Apr 2026 (Tue) 2.03 2.04 2.03 2.03 96,152
27th Apr 2026 (Mon) 2.035 2.04 2.03 2.02 65,970
24th Apr 2026 (Fri) 2.04 2.04 2.03 2.04 117,824
23rd Apr 2026 (Thu) 2.035 2.04 2.03 2.03 96,846
22nd Apr 2026 (Wed) 2.035 2.04 2.03 2.03 89,853
21st Apr 2026 (Tue) 2.04 2.04 2.03 2.04 14,081
20th Apr 2026 (Mon) 2.04 2.04 2.03 2.04 69,781
17th Apr 2026 (Fri) 2.04 2.04 2.03 2.03 276,165
16th Apr 2026 (Thu) 2.04 2.04 2.03 2.04 404,395
15th Apr 2026 (Wed) 2.03 2.03 2.025 2.04 423,245
14th Apr 2026 (Tue) 2.03 2.03 2.025 2.02 795,849
13th Apr 2026 (Mon) 2.03 2.03 2.02 2.02 1,023,774
10th Apr 2026 (Fri) 2.02 2.03 2.02 2.02 394,385
9th Apr 2026 (Thu) 2.02 2.03 2.02 2.03 251,179
8th Apr 2026 (Wed) 2.03 2.03 2.02 2.03 883,991
7th Apr 2026 (Tue) 2.02 2.03 2.02 2.02 221,983
6th Apr 2026 (Mon) 2.03 2.03 2.02 2.03 199,687
3rd Apr 2026 (Fri) 2.02 2.03 2.02 2.03 178,033
2nd Apr 2026 (Thu) 2.02 2.03 2.02 2.03 178,033
1st Apr 2026 (Wed) 2.03 2.03 2.025 2.03 278,636
31st Mar 2026 (Tue) 2.03 2.04 2.02 2.03 277,824
30th Mar 2026 (Mon) 2.015 2.03 2.015 2.03 658,546
27th Mar 2026 (Fri) 2.01 2.02 2.005 2.02 864,036
26th Mar 2026 (Thu) 2.00 2.01 1.99 2.01 8,070,196
25th Mar 2026 (Wed) 1.32 1.34 1.295 1.33 77,866
24th Mar 2026 (Tue) 1.29 1.33 1.285 1.30 81,825
23rd Mar 2026 (Mon) 1.355 1.365 1.275 1.31 89,843
FTSE 100 Latest
Value10,443.47
Change11.13