Olaplex Holdings Inc (OLPX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -11.7647058824 | 2.04 | 2.13 | 1.72 | 1498067 | 1.96649821 | CS |
| 4 | -0.22 | -10.8910891089 | 2.02 | 2.275 | 1.72 | 2049105 | 2.06600098 | CS |
| 12 | -0.52 | -22.4137931034 | 2.32 | 2.46 | 1.375 | 2290167 | 2.00102872 | CS |
| 26 | 0.15 | 9.09090909091 | 1.65 | 2.77 | 1.375 | 2639864 | 2.03245333 | CS |
| 52 | -0.65 | -26.5306122449 | 2.45 | 2.98 | 1.19 | 2303674 | 1.96679641 | CS |
| 156 | -21.84 | -92.385786802 | 23.64 | 30.41 | 1.19 | 2497676 | 6.24676453 | CS |
| 260 | -23.2 | -92.8 | 25 | 30.41 | 1.19 | 2534872 | 7.85200768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733441700 | 2.09 | 0.03 | 1.46 | 2.1 | 2.1 | 1.99 | 2813372 |
| 1733355300 | 2.06 | -0.01 | -0.48 | 2.04 | 2.105 | 2.035 | 1543463 |
| 1733268900 | 2.07 | -0.03 | -1.43 | 2.09 | 2.09 | 2.02 | 1471664 |
| 1733182500 | 2.1 | 0.17 | 8.81 | 1.93 | 2.11 | 1.915 | 1698840 |
| 1732917840 | 1.93 | -0.11 | -5.39 | 2.025 | 2.05 | 1.92 | 677938 |
| 1732750500 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.11 | 2.0099999 | 669479 |
| 1732664100 | 2.02 | -0.09 | -4.27 | 2.1 | 2.1 | 1.98 | 3486629 |
| 1732577700 | 2.11 | 0.03 | 1.44 | 2.09 | 2.27 | 2.06 | 3599400 |
| 1732318500 | 2.08 | 0.08 | 4.00 | 1.97 | 2.09 | 1.94 | 3721441 |
| 1732232100 | 2 | 0.18 | 9.89 | 1.82 | 2.015 | 1.82 | 2675635 |
| 1732145700 | 1.82 | 0.07 | 4.00 | 1.77 | 1.89 | 1.76 | 2552412 |
| 1732059300 | 1.75 | 0.03 | 1.74 | 1.73 | 1.755 | 1.685 | 1917167 |
| 1731972900 | 1.72 | -0.03 | -1.71 | 1.745 | 1.79 | 1.71 | 1135447 |
| 1731713700 | 1.75 | -0.01 | -0.57 | 1.785 | 1.79 | 1.73 | 1142986 |
| 1731627300 | 1.76 | 0.01 | 0.57 | 1.7918 | 1.82 | 1.71 | 2122731 |
| 1731540900 | 1.75 | 0.05 | 2.94 | 1.79 | 1.84 | 1.72 | 2324458 |
| 1731454500 | 1.7 | 0.02 | 1.19 | 1.66 | 1.7589 | 1.66 | 1967547 |
| 1731368100 | 1.68 | -0.03 | -1.75 | 1.67 | 1.69 | 1.59 | 4527670 |
| 1731108900 | 1.71 | 0.09 | 5.56 | 1.67 | 1.76 | 1.66 | 3911490 |
| 1731022500 | 1.62 | -0.17 | -9.50 | 1.61 | 1.62 | 1.375 | 10348116 |
| 1730936100 | 1.79 | -0.03 | -1.65 | 1.8475 | 1.88 | 1.77 | 3590456 |
| 1730849700 | 1.82 | -0.05 | -2.67 | 1.825 | 1.845 | 1.79 | 2073500 |
| 1730763300 | 1.87 | 0.02 | 1.08 | 1.84 | 1.88 | 1.81 | 1349622 |
| 1730500500 | 1.85 | 0.07 | 3.93 | 1.82 | 1.88 | 1.79 | 1780378 |
| 1730414100 | 1.78 | -0.28 | -13.59 | 2 | 2 | 1.76 | 4087875 |
| 1730327700 | 2.06 | -0.06 | -2.83 | 2.075 | 2.13 | 2.05 | 952924 |
| 1730241300 | 2.12 | -0.03 | -1.40 | 2.15 | 2.18 | 2.11 | 1110891 |
| 1730154900 | 2.15 | 0.13 | 6.44 | 2.07 | 2.1881 | 2.065 | 1200030 |
| 1729895700 | 2.02 | 0.02 | 1.00 | 2 | 2.0299999 | 1.975 | 1303324 |
| 1729809300 | 2 | 0.02 | 1.01 | 2.0099999 | 2.0299999 | 1.96 | 982080 |
| 1729722900 | 1.98 | -0.05 | -2.46 | 2.0099999 | 2.035 | 1.95 | 1295947 |
| 1729636500 | 2.0299999 | -0.01 | -0.49 | 2.0595 | 2.09 | 2.02 | 2177545 |
| 1729550100 | 2.04 | -0.04 | -1.92 | 2.1 | 2.1 | 2.0099999 | 1650078 |
| 1729290900 | 2.08 | -0.01 | -0.48 | 2.09 | 2.11 | 2.015 | 2249730 |
| 1729204500 | 2.09 | -0.07 | -3.24 | 2.15 | 2.15 | 2.07 | 1995101 |
| 1729118100 | 2.16 | 0.07 | 3.35 | 2.11 | 2.16 | 2.075 | 1550379 |
| 1729031700 | 2.09 | -0.13 | -5.86 | 2.22 | 2.22 | 2.08 | 2828184 |
| 1728945300 | 2.22 | -0.07 | -3.06 | 2.27 | 2.27 | 2.185 | 1050214 |
| 1728686100 | 2.29 | 0.05 | 2.23 | 2.261 | 2.3 | 2.235 | 737316 |
| 1728599700 | 2.24 | 0.01 | 0.45 | 2.21 | 2.25 | 2.165 | 1200722 |
| 1728513300 | 2.23 | -0.01 | -0.45 | 2.23 | 2.285 | 2.2049 | 1683922 |
| 1728426900 | 2.24 | 0.01 | 0.45 | 2.23 | 2.29 | 2.16 | 2303042 |
| 1728340500 | 2.23 | -0.11 | -4.70 | 2.42 | 2.42 | 2.21 | 4393920 |
| 1728081300 | 2.34 | 0.05 | 2.18 | 2.34 | 2.39 | 2.3 | 2892547 |
| 1727994900 | 2.29 | -0.05 | -2.14 | 2.315 | 2.355 | 2.27 | 3982901 |
| 1727908500 | 2.34 | 0.01 | 0.43 | 2.32 | 2.395 | 2.3 | 1652209 |
| 1727822100 | 2.33 | -0.02 | -0.85 | 2.36 | 2.39 | 2.29 | 2557089 |
| 1727735520 | 2.35 | 0.01 | 0.43 | 2.32 | 2.46 | 2.31 | 2805600 |
| 1727476500 | 2.34 | 0.02 | 0.86 | 2.32 | 2.3825 | 2.295 | 3152866 |
| 1727390100 | 2.32 | 0.01 | 0.43 | 2.37 | 2.4291 | 2.31 | 2245969 |
| 1727303700 | 2.31 | -0.02 | -0.86 | 2.35 | 2.35 | 2.2599999 | 2188057 |
| 1727217300 | 2.33 | 0.04 | 1.75 | 2.3 | 2.41 | 2.235 | 9715134 |
| 1727130900 | 2.29 | 0.04 | 1.78 | 2.25 | 2.3199 | 2.235 | 5178057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
