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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.100 +0.020 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 07, 2025 1.080 1.110 1.060 1.100 1,248,263 +0.02(+1.85%)
Nov 06, 2025 1.110 1.200 1.060 1.080 2,854,261 +0.02(+1.89%)
Nov 05, 2025 1.020 1.110 1.020 1.060 908,091 +0.04(+3.92%)
Nov 04, 2025 1.040 1.050 1.020 1.020 500,121 -0.04(-3.77%)
Nov 03, 2025 1.060 1.068 1.010 1.060 1,188,422 +0.02(+1.92%)
Oct 31, 2025 1.040 1.070 1.020 1.040 1,033,826 -0.01(-0.95%)
Oct 30, 2025 1.070 1.090 1.030 1.050 1,086,994 +0.01(+0.96%)
Oct 29, 2025 1.090 1.115 1.030 1.040 1,159,050 -0.07(-6.31%)
Oct 28, 2025 1.090 1.145 1.070 1.110 1,527,249 +0.02(+1.83%)
Oct 27, 2025 1.100 1.130 1.080 1.090 597,555 -0.01(-0.91%)
Oct 24, 2025 1.150 1.150 1.095 1.100 791,052 -0.03(-2.65%)
Oct 23, 2025 1.150 1.170 1.120 1.130 839,887 -0.02(-1.74%)
Oct 22, 2025 1.190 1.200 1.130 1.150 1,208,930 -0.02(-1.71%)
Oct 21, 2025 1.230 1.230 1.170 1.170 947,599 -0.05(-4.10%)
Oct 20, 2025 1.240 1.260 1.220 1.220 413,066 -0.01(-0.81%)
Oct 17, 2025 1.180 1.250 1.180 1.230 991,915 +0.04(+3.36%)
Oct 16, 2025 1.220 1.250 1.190 1.190 795,477 -0.04(-3.25%)
Oct 15, 2025 1.270 1.290 1.210 1.230 1,046,081 -0.02(-1.60%)
Oct 14, 2025 1.200 1.270 1.190 1.250 525,925 +0.05(+4.60%)
Oct 13, 2025 1.190 1.235 1.180 1.195 1,700,159 +0.03(+2.14%)
Oct 10, 2025 1.240 1.240 1.170 1.170 1,105,912 -0.06(-4.88%)
Oct 09, 2025 1.240 1.250 1.220 1.230 516,680 -0.02(-1.60%)
Oct 08, 2025 1.220 1.260 1.210 1.250 651,309 +0.02(+1.63%)
Oct 07, 2025 1.270 1.289 1.230 1.230 642,702 -0.05(-3.91%)
Oct 06, 2025 1.300 1.300 1.260 1.280 788,304 -0.02(-1.54%)
Oct 03, 2025 1.300 1.330 1.285 1.300 509,687 +0.02(+1.56%)
Oct 02, 2025 1.290 1.310 1.280 1.280 749,537 -0.02(-1.54%)
Oct 01, 2025 1.300 1.340 1.280 1.300 1,314,630 -0.01(-0.76%)
Sep 30, 2025 1.320 1.340 1.300 1.310 572,683 -0.02(-1.50%)
Sep 29, 2025 1.370 1.370 1.310 1.330 834,647 -0.03(-2.21%)
Sep 26, 2025 1.340 1.365 1.320 1.360 663,370 +0.02(+1.49%)
Sep 25, 2025 1.360 1.370 1.330 1.340 690,174 -0.03(-2.19%)
Sep 24, 2025 1.400 1.420 1.360 1.370 668,483 -0.02(-1.44%)
Sep 23, 2025 1.450 1.460 1.370 1.390 1,019,128 -0.03(-2.11%)
Sep 22, 2025 1.420 1.500 1.410 1.420 1,981,100 +0.00(+0.00%)
Sep 19, 2025 1.480 1.480 1.400 1.420 2,372,193 -0.06(-4.05%)
Sep 18, 2025 1.440 1.520 1.435 1.480 1,164,858 +0.04(+2.78%)
Sep 17, 2025 1.450 1.500 1.440 1.440 809,305 -0.01(-0.69%)
Sep 16, 2025 1.420 1.450 1.400 1.450 516,866 +0.02(+1.40%)
Sep 15, 2025 1.420 1.440 1.410 1.430 462,616 +0.01(+0.70%)
Sep 12, 2025 1.430 1.455 1.410 1.420 761,772 -0.02(-1.39%)
Sep 11, 2025 1.410 1.450 1.400 1.440 879,212 +0.03(+2.13%)
Sep 10, 2025 1.430 1.455 1.400 1.410 783,966 -0.04(-2.76%)
Sep 09, 2025 1.500 1.500 1.440 1.450 642,271 -0.03(-2.03%)
Sep 08, 2025 1.490 1.500 1.435 1.480 755,381 -0.01(-0.67%)
Sep 05, 2025 1.450 1.575 1.450 1.490 1,738,057 +0.03(+2.05%)
Sep 04, 2025 1.420 1.470 1.400 1.460 554,443 +0.02(+1.74%)
Sep 03, 2025 1.410 1.450 1.410 1.435 697,865 +0.02(+1.06%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.