Olaplex Holdings, Inc. - Common Stock (OLPX)

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

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.15	1.15	1.09	1.10	791,052	1.10
10/23/2025	1.15	1.17	1.12	1.13	839,887	1.13
10/22/2025	1.19	1.20	1.13	1.15	1,208,930	1.15
10/21/2025	1.23	1.23	1.17	1.17	947,599	1.17
10/20/2025	1.24	1.26	1.22	1.22	413,066	1.22
10/17/2025	1.18	1.25	1.18	1.23	991,915	1.23
10/16/2025	1.22	1.25	1.19	1.19	795,477	1.19
10/15/2025	1.27	1.29	1.21	1.23	1,046,081	1.23
10/14/2025	1.20	1.27	1.19	1.25	525,925	1.25
10/13/2025	1.19	1.24	1.18	1.20	1,700,159	1.20
10/10/2025	1.24	1.24	1.17	1.17	1,105,912	1.17
10/09/2025	1.24	1.25	1.22	1.23	516,680	1.23
10/08/2025	1.22	1.26	1.21	1.25	651,309	1.25
10/07/2025	1.27	1.29	1.23	1.23	642,702	1.23
10/06/2025	1.30	1.30	1.26	1.28	788,304	1.28
10/03/2025	1.30	1.33	1.28	1.30	509,687	1.30
10/02/2025	1.29	1.31	1.28	1.28	749,537	1.28
10/01/2025	1.30	1.34	1.28	1.30	1,314,630	1.30
9/30/2025	1.32	1.34	1.30	1.31	572,683	1.31
9/29/2025	1.37	1.37	1.31	1.33	834,647	1.33
9/26/2025	1.34	1.36	1.32	1.36	663,370	1.36
9/25/2025	1.36	1.37	1.33	1.34	690,174	1.34
9/24/2025	1.40	1.42	1.36	1.37	668,483	1.37
9/23/2025	1.45	1.46	1.37	1.39	1,019,128	1.39
9/22/2025	1.42	1.50	1.41	1.42	1,981,100	1.42
9/19/2025	1.48	1.48	1.40	1.42	2,372,193	1.42
9/18/2025	1.44	1.52	1.44	1.48	1,164,858	1.48
9/17/2025	1.45	1.50	1.44	1.44	809,305	1.44
9/16/2025	1.42	1.45	1.40	1.45	516,866	1.45
9/15/2025	1.42	1.44	1.41	1.43	462,616	1.43
9/12/2025	1.43	1.46	1.41	1.42	761,772	1.42
9/11/2025	1.41	1.45	1.40	1.44	879,212	1.44
9/10/2025	1.43	1.46	1.40	1.41	783,966	1.41
9/09/2025	1.50	1.50	1.44	1.45	642,271	1.45
9/08/2025	1.49	1.50	1.44	1.48	755,381	1.48
9/05/2025	1.45	1.57	1.45	1.49	1,738,057	1.49
9/04/2025	1.42	1.47	1.40	1.46	554,443	1.46
9/03/2025	1.41	1.45	1.41	1.43	697,865	1.43
9/02/2025	1.39	1.45	1.39	1.42	1,087,080	1.42
8/29/2025	1.45	1.47	1.41	1.43	610,377	1.43
8/28/2025	1.47	1.49	1.42	1.45	631,575	1.45
8/27/2025	1.46	1.49	1.41	1.46	675,322	1.46
8/26/2025	1.53	1.57	1.43	1.46	1,672,170	1.46
8/25/2025	1.50	1.65	1.50	1.54	4,829,333	1.54
8/22/2025	1.35	1.43	1.35	1.40	658,049	1.40
8/21/2025	1.34	1.34	1.31	1.34	448,462	1.34
8/20/2025	1.36	1.40	1.33	1.33	697,961	1.33
8/19/2025	1.41	1.44	1.36	1.37	945,645	1.37
8/18/2025	1.40	1.46	1.40	1.41	593,533	1.41
8/15/2025	1.41	1.45	1.40	1.41	751,407	1.41
8/14/2025	1.40	1.43	1.38	1.38	676,736	1.38
8/13/2025	1.36	1.47	1.36	1.46	1,195,479	1.46
8/12/2025	1.33	1.40	1.32	1.36	1,045,815	1.36
8/11/2025	1.29	1.33	1.27	1.33	592,506	1.33
8/08/2025	1.40	1.41	1.27	1.29	2,751,768	1.29
8/07/2025	1.44	1.50	1.40	1.43	1,374,791	1.43
8/06/2025	1.42	1.47	1.39	1.41	1,187,898	1.41
8/05/2025	1.40	1.47	1.38	1.43	1,073,118	1.43
8/04/2025	1.31	1.40	1.30	1.39	630,302	1.39
8/01/2025	1.35	1.39	1.30	1.31	708,967	1.31
7/31/2025	1.39	1.45	1.38	1.39	783,377	1.39
7/30/2025	1.50	1.50	1.39	1.40	551,627	1.40
7/29/2025	1.45	1.51	1.45	1.50	832,197	1.50
7/28/2025	1.52	1.54	1.46	1.47	452,299	1.47