Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Olaplex Holdings, Inc. - Common Stock (NQ:OLPX)

1.400 +0.060 (+4.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	1.350	1.430	1.350	1.400	658,049	+0.06(+4.48%)
Aug 21, 2025	1.340	1.345	1.310	1.340	448,462	+0.01(+0.75%)
Aug 20, 2025	1.360	1.395	1.330	1.330	697,961	-0.04(-2.92%)
Aug 19, 2025	1.410	1.440	1.360	1.370	945,645	-0.04(-2.84%)
Aug 18, 2025	1.400	1.460	1.400	1.410	593,533	+0.00(+0.00%)
Aug 15, 2025	1.410	1.450	1.395	1.410	751,407	+0.03(+2.17%)
Aug 14, 2025	1.400	1.430	1.380	1.380	676,736	-0.08(-5.48%)
Aug 13, 2025	1.360	1.470	1.360	1.460	1,195,479	+0.10(+7.35%)
Aug 12, 2025	1.330	1.400	1.320	1.360	1,045,815	+0.03(+2.26%)
Aug 11, 2025	1.290	1.330	1.275	1.330	592,506	+0.04(+3.10%)
Aug 08, 2025	1.400	1.410	1.270	1.290	2,751,768	-0.14(-9.79%)
Aug 07, 2025	1.440	1.500	1.400	1.430	1,374,791	+0.02(+1.42%)
Aug 06, 2025	1.420	1.465	1.385	1.410	1,187,898	-0.02(-1.40%)
Aug 05, 2025	1.400	1.470	1.375	1.430	1,073,118	+0.04(+2.88%)
Aug 04, 2025	1.310	1.400	1.300	1.390	630,302	+0.08(+6.11%)
Aug 01, 2025	1.350	1.390	1.300	1.310	708,967	-0.08(-5.76%)
Jul 31, 2025	1.390	1.450	1.375	1.390	783,377	-0.01(-0.71%)
Jul 30, 2025	1.500	1.500	1.390	1.400	551,627	-0.10(-6.67%)
Jul 29, 2025	1.450	1.515	1.450	1.500	832,197	+0.03(+2.04%)
Jul 28, 2025	1.520	1.540	1.455	1.470	452,299	-0.04(-2.65%)
Jul 25, 2025	1.600	1.600	1.510	1.510	614,312	-0.07(-4.43%)
Jul 24, 2025	1.680	1.705	1.580	1.580	1,597,540	-0.10(-5.95%)
Jul 23, 2025	1.530	1.690	1.510	1.680	1,688,008	+0.18(+12.00%)
Jul 22, 2025	1.400	1.525	1.395	1.500	1,010,596	+0.11(+7.91%)
Jul 21, 2025	1.370	1.420	1.370	1.390	737,387	+0.02(+1.46%)
Jul 18, 2025	1.400	1.415	1.340	1.370	1,212,516	+0.00(+0.00%)
Jul 17, 2025	1.360	1.390	1.320	1.370	3,661,311	+0.01(+0.74%)
Jul 16, 2025	1.390	1.430	1.350	1.360	1,122,891	-0.04(-2.86%)
Jul 15, 2025	1.490	1.530	1.390	1.400	836,368	-0.11(-7.28%)
Jul 14, 2025	1.480	1.555	1.425	1.510	2,560,054	+0.07(+4.86%)
Jul 11, 2025	1.470	1.495	1.430	1.440	671,413	-0.05(-3.36%)
Jul 10, 2025	1.500	1.585	1.480	1.490	1,699,158	-0.01(-0.67%)
Jul 09, 2025	1.520	1.550	1.480	1.500	747,815	-0.02(-1.32%)
Jul 08, 2025	1.540	1.570	1.480	1.520	1,003,582	-0.01(-0.65%)
Jul 07, 2025	1.580	1.580	1.500	1.530	1,758,602	-0.05(-3.16%)
Jul 03, 2025	1.600	1.635	1.536	1.580	848,563	-0.02(-1.25%)
Jul 02, 2025	1.520	1.610	1.500	1.600	1,397,538	+0.09(+5.61%)
Jul 01, 2025	1.400	1.540	1.390	1.515	880,876	+0.11(+8.21%)
Jun 30, 2025	1.500	1.520	1.340	1.400	1,445,871	-0.10(-6.67%)
Jun 27, 2025	1.550	1.600	1.485	1.500	1,646,951	-0.04(-2.60%)
Jun 26, 2025	1.540	1.590	1.515	1.540	1,115,638	+0.02(+1.32%)
Jun 25, 2025	1.530	1.600	1.520	1.520	1,629,600	-0.01(-0.65%)
Jun 24, 2025	1.520	1.540	1.480	1.530	2,582,140	+0.03(+2.00%)
Jun 23, 2025	1.440	1.560	1.430	1.500	1,961,862	+0.05(+3.45%)
Jun 20, 2025	1.460	1.510	1.430	1.450	1,843,045	+0.01(+0.69%)
Jun 18, 2025	1.410	1.510	1.400	1.440	1,152,571	+0.03(+2.13%)
Jun 17, 2025	1.350	1.465	1.320	1.410	1,295,163	+0.05(+3.68%)
Jun 16, 2025	1.270	1.365	1.260	1.360	676,657	+0.10(+7.94%)
Jun 13, 2025	1.300	1.335	1.260	1.260	568,848	-0.08(-5.97%)
Jun 12, 2025	1.330	1.360	1.305	1.340	576,480	+0.00(+0.00%)
Jun 11, 2025	1.330	1.380	1.325	1.340	837,582	+0.01(+0.75%)
Jun 10, 2025	1.350	1.375	1.320	1.330	420,056	+0.00(+0.00%)
Jun 09, 2025	1.320	1.350	1.305	1.330	583,715	+0.02(+1.53%)
Jun 06, 2025	1.280	1.350	1.260	1.310	967,437	+0.05(+3.97%)
Jun 05, 2025	1.370	1.370	1.250	1.260	1,581,022	-0.11(-8.03%)
Jun 04, 2025	1.350	1.430	1.330	1.370	2,304,424	+0.01(+0.74%)
Jun 03, 2025	1.280	1.370	1.270	1.360	687,659	+0.08(+6.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Olaplex Holdings, Inc. - Common Stock (NQ:OLPX)

Historical Prices