Olaplex Holdings Inc (OLPX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 10.8843537415 | 1.47 | 1.72 | 1.36 | 2620283 | 1.576512 | CS |
| 4 | 0.13 | 8.66666666667 | 1.5 | 1.72 | 1.36 | 1514124 | 1.50690642 | CS |
| 12 | -0.4 | -19.7044334975 | 2.03 | 2.13 | 1.36 | 1390520 | 1.6265463 | CS |
| 26 | -0.655 | -28.6652078775 | 2.285 | 2.76 | 1.36 | 2198566 | 1.97842043 | CS |
| 52 | -0.23 | -12.3655913978 | 1.86 | 2.76 | 1.19 | 2250370 | 1.86604302 | CS |
| 156 | -14.2 | -89.7030953885 | 15.83 | 18.2331 | 1.19 | 2457079 | 5.17266991 | CS |
| 260 | -23.37 | -93.48 | 25 | 30.41 | 1.19 | 2479840 | 7.63933014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 1.6299999 | -0.05 | -2.98 | 1.62 | 1.7 | 1.61 | 1981982 |
| 1741131300 | 1.68 | 0.3 | 21.74 | 1.48 | 1.72 | 1.48 | 6230219 |
| 1741044900 | 1.3799999 | -0.08 | -5.48 | 1.45 | 1.485 | 1.36 | 2140213 |
| 1740785700 | 1.46 | 0.01 | 0.69 | 1.44 | 1.49 | 1.43 | 1759404 |
| 1740699300 | 1.45 | -0.03 | -2.03 | 1.47 | 1.47 | 1.425 | 989597 |
| 1740612900 | 1.48 | 0.02 | 1.37 | 1.4691 | 1.5 | 1.44 | 694457 |
| 1740526500 | 1.46 | 0.01 | 0.69 | 1.4205 | 1.47 | 1.4 | 1055195 |
| 1740440100 | 1.45 | 0.03 | 2.11 | 1.445 | 1.47 | 1.405 | 922039 |
| 1740180900 | 1.42 | -0.02 | -1.39 | 1.47 | 1.475 | 1.42 | 872274 |
| 1740094500 | 1.44 | 0.03 | 2.13 | 1.42 | 1.47 | 1.42 | 905202 |
| 1740008100 | 1.41 | -0.01 | -0.70 | 1.42 | 1.4299 | 1.4 | 735222 |
| 1739921700 | 1.42 | -0.02 | -1.05 | 1.42 | 1.48 | 1.41 | 1806913 |
| 1739576100 | 1.435 | -0.01 | -0.35 | 1.47 | 1.47 | 1.41 | 910918 |
| 1739489700 | 1.44 | 0.04 | 2.86 | 1.41 | 1.45 | 1.3899999 | 860065 |
| 1739403300 | 1.4 | -0.06 | -4.11 | 1.48 | 1.48 | 1.4 | 1827129 |
| 1739316900 | 1.46 | -0.03 | -2.01 | 1.47 | 1.49 | 1.445 | 1008842 |
| 1739230500 | 1.49 | 0.04 | 2.76 | 1.45 | 1.5 | 1.435 | 1110047 |
| 1738971300 | 1.45 | -0.08 | -5.23 | 1.5149999 | 1.5149999 | 1.435 | 1381146 |
| 1738884900 | 1.53 | 0.03 | 2.00 | 1.5 | 1.5588 | 1.5 | 1577487 |
| 1738798500 | 1.5 | -0.02 | -1.32 | 1.52 | 1.538 | 1.47 | 1135573 |
| 1738712100 | 1.52 | 0.01 | 0.66 | 1.53 | 1.53 | 1.475 | 1014859 |
| 1738625700 | 1.51 | -0.05 | -3.21 | 1.525 | 1.54 | 1.49 | 733860 |
| 1738366500 | 1.56 | -0.03 | -1.89 | 1.58 | 1.6 | 1.53 | 842926 |
| 1738280100 | 1.59 | 0.05 | 3.25 | 1.54 | 1.59 | 1.54 | 588651 |
| 1738193700 | 1.54 | -0.05 | -3.14 | 1.59 | 1.5988 | 1.53 | 844593 |
| 1738107300 | 1.59 | -0.03 | -1.85 | 1.62 | 1.6399999 | 1.59 | 660791 |
| 1738020900 | 1.62 | -0.01 | -0.61 | 1.62 | 1.69 | 1.62 | 1026480 |
| 1737761700 | 1.6299999 | 0.12 | 7.95 | 1.57 | 1.6399999 | 1.57 | 1784494 |
| 1737675300 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1737588900 | 1.51 | -0.06 | -3.82 | 1.56 | 1.58 | 1.51 | 1059976 |
| 1737502500 | 1.57 | -0.02 | -0.95 | 1.61 | 1.62 | 1.56 | 978505 |
| 1737156900 | 1.585 | 0 | 0.32 | 1.59 | 1.61 | 1.55 | 882354 |
| 1737070500 | 1.58 | 0 | 0.00 | 1.58 | 1.61 | 1.54 | 1165313 |
| 1736984100 | 1.58 | 0.04 | 2.60 | 1.61 | 1.6399999 | 1.54 | 1017855 |
| 1736897700 | 1.54 | 0.03 | 1.99 | 1.52 | 1.55 | 1.47 | 1648762 |
| 1736811300 | 1.51 | -0.05 | -3.21 | 1.56 | 1.56 | 1.5049999 | 1724930 |
| 1736552100 | 1.56 | -0.01 | -0.64 | 1.525 | 1.57 | 1.485 | 1531494 |
| 1736379300 | 1.57 | -0.04 | -2.48 | 1.57 | 1.59 | 1.5326 | 2257568 |
| 1736292900 | 1.61 | -0.05 | -3.01 | 1.68 | 1.715 | 1.6 | 1887422 |
| 1736206500 | 1.66 | 0.03 | 1.84 | 1.67 | 1.795 | 1.66 | 2709696 |
| 1735947300 | 1.6299999 | -0.06 | -3.55 | 1.68 | 1.69 | 1.62 | 1298117 |
| 1735860900 | 1.69 | -0.05 | -2.59 | 1.74 | 1.76 | 1.65 | 1165634 |
| 1735688100 | 1.735 | 0.01 | 0.29 | 1.75 | 1.78 | 1.71 | 1045571 |
| 1735601700 | 1.73 | -0.02 | -1.14 | 1.7006 | 1.75 | 1.67 | 1485229 |
| 1735342500 | 1.75 | -0.04 | -2.23 | 1.8 | 1.835 | 1.73 | 907175 |
| 1735256100 | 1.79 | 0.01 | 0.56 | 1.76 | 1.85 | 1.72 | 1305273 |
| 1735077840 | 1.78 | -0.01 | -0.56 | 1.83 | 1.83 | 1.76 | 882636 |
| 1734996900 | 1.79 | -0.02 | -1.10 | 1.81 | 1.81 | 1.75 | 1436505 |
| 1734737700 | 1.81 | 0 | 0.00 | 1.775 | 1.875 | 1.775 | 1810808 |
| 1734651300 | 1.81 | -0.06 | -3.21 | 1.8761 | 1.91 | 1.8 | 2013685 |
| 1734564900 | 1.87 | -0.14 | -6.97 | 1.97 | 2.02 | 1.86 | 1424919 |
| 1734478500 | 2.0099999 | -0.08 | -3.83 | 2.08 | 2.08 | 1.98 | 787336 |
| 1734392100 | 2.09 | -0.01 | -0.48 | 2.0299999 | 2.13 | 2.02 | 1192722 |
| 1734132900 | 2.1 | 0.04 | 1.94 | 1.95 | 2.11 | 1.95 | 1951265 |
| 1734046500 | 2.06 | -0.11 | -5.07 | 2.0299999 | 2.09 | 1.98 | 2116763 |
| 1733960100 | 2.17 | 0.01 | 0.46 | 2.17 | 2.21 | 2.125 | 1792937 |
| 1733873700 | 2.16 | 0.01 | 0.47 | 2.1 | 2.2 | 2.0501 | 1854911 |
| 1733787300 | 2.15 | 0.01 | 0.47 | 2.165 | 2.275 | 2.132 | 1417886 |
| 1733528100 | 2.14 | 0.05 | 2.39 | 2.11 | 2.175 | 2.08 | 2207275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
