Olaplex Holdings Inc NASDAQ:OLPX Historical Prices

Below are the 610 trading days of historical prices for OLPX.

# Exchange Symbol Date Open High Low Close
610 NASDAQ OLPX Tue, Mar 5, 2024 1.83 1.89 1.80 1.87
609 NASDAQ OLPX Mon, Mar 4, 2024 1.80 1.84 1.71 1.83
608 NASDAQ OLPX Fri, Mar 1, 2024 1.80 1.88 1.74 1.82
607 NASDAQ OLPX Thu, Feb 29, 2024 1.80 1.94 1.75 1.86
606 NASDAQ OLPX Wed, Feb 28, 2024 2.01 2.06 1.92 1.93
605 NASDAQ OLPX Tue, Feb 27, 2024 1.93 2.05 1.92 2.02
604 NASDAQ OLPX Mon, Feb 26, 2024 1.96 1.99 1.87 1.93
603 NASDAQ OLPX Fri, Feb 23, 2024 2.00 2.01 1.94 1.96
602 NASDAQ OLPX Thu, Feb 22, 2024 2.09 2.10 1.91 1.97
601 NASDAQ OLPX Wed, Feb 21, 2024 2.15 2.16 2.03 2.07
600 NASDAQ OLPX Tue, Feb 20, 2024 2.12 2.19 2.10 2.13
599 NASDAQ OLPX Fri, Feb 16, 2024 2.14 2.19 2.11 2.14
598 NASDAQ OLPX Thu, Feb 15, 2024 2.19 2.30 2.17 2.17
597 NASDAQ OLPX Wed, Feb 14, 2024 2.17 2.20 2.07 2.14
596 NASDAQ OLPX Tue, Feb 13, 2024 2.08 2.16 2.05 2.11
595 NASDAQ OLPX Mon, Feb 12, 2024 2.10 2.23 2.09 2.17
594 NASDAQ OLPX Fri, Feb 9, 2024 2.27 2.27 2.07 2.10
593 NASDAQ OLPX Thu, Feb 8, 2024 2.29 2.33 2.17 2.27
592 NASDAQ OLPX Wed, Feb 7, 2024 2.45 2.45 2.26 2.30
591 NASDAQ OLPX Tue, Feb 6, 2024 2.31 2.47 2.26 2.44
590 NASDAQ OLPX Mon, Feb 5, 2024 2.37 2.37 2.28 2.32
589 NASDAQ OLPX Fri, Feb 2, 2024 2.31 2.39 2.24 2.36
588 NASDAQ OLPX Thu, Feb 1, 2024 2.28 2.36 2.22 2.35
587 NASDAQ OLPX Wed, Jan 31, 2024 2.38 2.39 2.24 2.25
586 NASDAQ OLPX Tue, Jan 30, 2024 2.44 2.48 2.37 2.41
585 NASDAQ OLPX Mon, Jan 29, 2024 2.41 2.46 2.34 2.45
584 NASDAQ OLPX Fri, Jan 26, 2024 2.45 2.51 2.41 2.42
583 NASDAQ OLPX Thu, Jan 25, 2024 2.46 2.55 2.40 2.43
582 NASDAQ OLPX Wed, Jan 24, 2024 2.46 2.50 2.38 2.41
581 NASDAQ OLPX Tue, Jan 23, 2024 2.35 2.40 2.28 2.37
580 NASDAQ OLPX Mon, Jan 22, 2024 2.21 2.31 2.16 2.31
579 NASDAQ OLPX Fri, Jan 19, 2024 2.12 2.23 2.07 2.20
578 NASDAQ OLPX Thu, Jan 18, 2024 2.16 2.19 2.07 2.12
577 NASDAQ OLPX Wed, Jan 17, 2024 2.15 2.15 2.08 2.14
576 NASDAQ OLPX Tue, Jan 16, 2024 2.26 2.27 2.16 2.18
575 NASDAQ OLPX Fri, Jan 12, 2024 2.33 2.41 2.26 2.27
574 NASDAQ OLPX Thu, Jan 11, 2024 2.36 2.38 2.23 2.32
573 NASDAQ OLPX Wed, Jan 10, 2024 2.29 2.35 2.23 2.33
572 NASDAQ OLPX Tue, Jan 9, 2024 2.23 2.31 2.18 2.30
571 NASDAQ OLPX Mon, Jan 8, 2024 2.10 2.28 2.10 2.27
570 NASDAQ OLPX Fri, Jan 5, 2024 2.05 2.18 2.01 2.12
569 NASDAQ OLPX Thu, Jan 4, 2024 2.12 2.19 2.04 2.08
568 NASDAQ OLPX Wed, Jan 3, 2024 2.43 2.44 2.08 2.15
567 NASDAQ OLPX Tue, Jan 2, 2024 2.51 2.58 2.44 2.50
566 NASDAQ OLPX Fri, Dec 29, 2023 2.62 2.65 2.52 2.54
565 NASDAQ OLPX Thu, Dec 28, 2023 2.41 2.98 2.40 2.62
564 NASDAQ OLPX Wed, Dec 27, 2023 2.48 2.48 2.38 2.40
563 NASDAQ OLPX Tue, Dec 26, 2023 2.46 2.49 2.41 2.46
562 NASDAQ OLPX Fri, Dec 22, 2023 2.42 2.52 2.37 2.43
561 NASDAQ OLPX Thu, Dec 21, 2023 2.37 2.43 2.34 2.42
560 NASDAQ OLPX Wed, Dec 20, 2023 2.45 2.46 2.36 2.37
559 NASDAQ OLPX Tue, Dec 19, 2023 2.40 2.49 2.39 2.45
558 NASDAQ OLPX Mon, Dec 18, 2023 2.44 2.47 2.33 2.40
557 NASDAQ OLPX Fri, Dec 15, 2023 2.60 2.62 2.32 2.38
556 NASDAQ OLPX Thu, Dec 14, 2023 2.51 2.77 2.51 2.59
555 NASDAQ OLPX Wed, Dec 13, 2023 2.42 2.48 2.28 2.48
554 NASDAQ OLPX Tue, Dec 12, 2023 2.52 2.52 2.36 2.39
553 NASDAQ OLPX Mon, Dec 11, 2023 2.50 2.56 2.43 2.53
552 NASDAQ OLPX Fri, Dec 8, 2023 2.55 2.59 2.47 2.48
551 NASDAQ OLPX Thu, Dec 7, 2023 2.55 2.64 2.50 2.53
550 NASDAQ OLPX Wed, Dec 6, 2023 2.52 2.63 2.46 2.56
549 NASDAQ OLPX Tue, Dec 5, 2023 2.54 2.58 2.43 2.48
548 NASDAQ OLPX Mon, Dec 4, 2023 2.38 2.66 2.30 2.60
547 NASDAQ OLPX Fri, Dec 1, 2023 2.47 2.56 2.33 2.35
546 NASDAQ OLPX Thu, Nov 30, 2023 2.18 2.25 2.08 2.18
545 NASDAQ OLPX Wed, Nov 29, 2023 2.09 2.21 2.08 2.18
544 NASDAQ OLPX Tue, Nov 28, 2023 2.05 2.14 2.01 2.12
543 NASDAQ OLPX Mon, Nov 27, 2023 2.05 2.08 1.99 2.05
542 NASDAQ OLPX Fri, Nov 24, 2023 1.93 2.08 1.92 2.05
541 NASDAQ OLPX Wed, Nov 22, 2023 1.90 1.98 1.88 1.93
540 NASDAQ OLPX Tue, Nov 21, 2023 1.91 1.91 1.81 1.89
539 NASDAQ OLPX Mon, Nov 20, 2023 1.94 1.94 1.85 1.93
538 NASDAQ OLPX Fri, Nov 17, 2023 1.84 1.98 1.77 1.95
537 NASDAQ OLPX Thu, Nov 16, 2023 1.92 1.94 1.74 1.81
536 NASDAQ OLPX Wed, Nov 15, 2023 1.79 1.94 1.79 1.92
535 NASDAQ OLPX Tue, Nov 14, 2023 1.76 1.87 1.76 1.81
534 NASDAQ OLPX Mon, Nov 13, 2023 1.73 1.75 1.69 1.73
533 NASDAQ OLPX Fri, Nov 10, 2023 1.65 1.75 1.63 1.74
532 NASDAQ OLPX Thu, Nov 9, 2023 1.75 1.78 1.63 1.63
531 NASDAQ OLPX Wed, Nov 8, 2023 1.70 1.87 1.69 1.72
530 NASDAQ OLPX Tue, Nov 7, 2023 1.77 2.03 1.65 1.73
529 NASDAQ OLPX Mon, Nov 6, 2023 1.48 1.49 1.36 1.38
528 NASDAQ OLPX Fri, Nov 3, 2023 1.43 1.56 1.43 1.48
527 NASDAQ OLPX Thu, Nov 2, 2023 1.43 1.48 1.42 1.44
526 NASDAQ OLPX Wed, Nov 1, 2023 1.40 1.43 1.35 1.36
525 NASDAQ OLPX Tue, Oct 31, 2023 1.46 1.48 1.42 1.42
524 NASDAQ OLPX Mon, Oct 30, 2023 1.45 1.53 1.40 1.42
523 NASDAQ OLPX Fri, Oct 27, 2023 1.55 1.59 1.44 1.45
522 NASDAQ OLPX Thu, Oct 26, 2023 1.56 1.60 1.51 1.54
521 NASDAQ OLPX Wed, Oct 25, 2023 1.62 1.67 1.59 1.60
520 NASDAQ OLPX Tue, Oct 24, 2023 1.56 1.65 1.56 1.63
519 NASDAQ OLPX Mon, Oct 23, 2023 1.59 1.63 1.54 1.54
518 NASDAQ OLPX Fri, Oct 20, 2023 1.58 1.62 1.55 1.59
517 NASDAQ OLPX Thu, Oct 19, 2023 1.56 1.64 1.54 1.57
516 NASDAQ OLPX Wed, Oct 18, 2023 1.60 1.64 1.57 1.57
515 NASDAQ OLPX Tue, Oct 17, 2023 1.66 1.70 1.59 1.65
514 NASDAQ OLPX Mon, Oct 16, 2023 1.64 1.69 1.61 1.67
513 NASDAQ OLPX Fri, Oct 13, 2023 1.75 1.83 1.60 1.60
512 NASDAQ OLPX Thu, Oct 12, 2023 1.72 1.78 1.67 1.77
511 NASDAQ OLPX Wed, Oct 11, 2023 1.86 1.86 1.75 1.76
510 NASDAQ OLPX Tue, Oct 10, 2023 1.85 1.89 1.82 1.85
509 NASDAQ OLPX Mon, Oct 9, 2023 1.84 1.84 1.73 1.83
508 NASDAQ OLPX Fri, Oct 6, 2023 1.83 1.90 1.76 1.86
507 NASDAQ OLPX Thu, Oct 5, 2023 1.95 1.97 1.84 1.85
506 NASDAQ OLPX Wed, Oct 4, 2023 2.00 2.04 1.87 1.97
505 NASDAQ OLPX Tue, Oct 3, 2023 1.88 1.93 1.83 1.87
504 NASDAQ OLPX Mon, Oct 2, 2023 1.94 1.97 1.89 1.90
503 NASDAQ OLPX Fri, Sep 29, 2023 1.91 1.99 1.90 1.95
502 NASDAQ OLPX Thu, Sep 28, 2023 1.93 1.97 1.86 1.88
501 NASDAQ OLPX Wed, Sep 27, 2023 2.04 2.07 1.93 1.95
500 NASDAQ OLPX Tue, Sep 26, 2023 2.01 2.09 1.99 2.01
499 NASDAQ OLPX Mon, Sep 25, 2023 2.04 2.09 1.99 2.02
498 NASDAQ OLPX Fri, Sep 22, 2023 2.10 2.14 2.07 2.07
497 NASDAQ OLPX Thu, Sep 21, 2023 2.05 2.12 2.05 2.09
496 NASDAQ OLPX Wed, Sep 20, 2023 2.09 2.14 2.07 2.07
495 NASDAQ OLPX Tue, Sep 19, 2023 2.12 2.13 2.02 2.11
494 NASDAQ OLPX Mon, Sep 18, 2023 2.25 2.25 2.03 2.09
493 NASDAQ OLPX Fri, Sep 15, 2023 2.41 2.44 2.25 2.26
492 NASDAQ OLPX Thu, Sep 14, 2023 2.40 2.48 2.40 2.41
491 NASDAQ OLPX Wed, Sep 13, 2023 2.42 2.42 2.35 2.40
490 NASDAQ OLPX Tue, Sep 12, 2023 2.41 2.47 2.34 2.41
489 NASDAQ OLPX Mon, Sep 11, 2023 2.40 2.40 2.40 2.40
488 NASDAQ OLPX Fri, Sep 8, 2023 2.45 2.48 2.38 2.43
487 NASDAQ OLPX Thu, Sep 7, 2023 2.51 2.54 2.42 2.45
486 NASDAQ OLPX Wed, Sep 6, 2023 2.56 2.60 2.53 2.55
485 NASDAQ OLPX Tue, Sep 5, 2023 2.64 2.67 2.58 2.59
484 NASDAQ OLPX Fri, Sep 1, 2023 2.74 2.79 2.64 2.68
483 NASDAQ OLPX Thu, Aug 31, 2023 2.75 2.77 2.69 2.71
482 NASDAQ OLPX Wed, Aug 30, 2023 2.74 2.80 2.73 2.75
481 NASDAQ OLPX Tue, Aug 29, 2023 2.70 2.81 2.68 2.75
480 NASDAQ OLPX Mon, Aug 28, 2023 2.66 2.73 2.63 2.70
479 NASDAQ OLPX Fri, Aug 25, 2023 2.48 2.66 2.43 2.64
478 NASDAQ OLPX Thu, Aug 24, 2023 2.65 2.65 2.57 2.61
477 NASDAQ OLPX Wed, Aug 23, 2023 2.73 2.75 2.63 2.65
476 NASDAQ OLPX Tue, Aug 22, 2023 2.75 2.77 2.70 2.74
475 NASDAQ OLPX Mon, Aug 21, 2023 2.67 2.74 2.63 2.73
474 NASDAQ OLPX Fri, Aug 18, 2023 2.66 2.76 2.63 2.70
473 NASDAQ OLPX Thu, Aug 17, 2023 2.75 2.82 2.65 2.71
472 NASDAQ OLPX Wed, Aug 16, 2023 2.89 2.97 2.73 2.75
471 NASDAQ OLPX Tue, Aug 15, 2023 2.63 2.87 2.58 2.79
470 NASDAQ OLPX Mon, Aug 14, 2023 2.63 2.67 2.56 2.63
469 NASDAQ OLPX Fri, Aug 11, 2023 2.52 2.68 2.49 2.60
468 NASDAQ OLPX Thu, Aug 10, 2023 2.79 2.86 2.59 2.62
467 NASDAQ OLPX Wed, Aug 9, 2023 3.18 3.18 2.79 2.80
466 NASDAQ OLPX Tue, Aug 8, 2023 2.90 3.45 2.69 3.23
465 NASDAQ OLPX Mon, Aug 7, 2023 3.51 3.66 3.50 3.57
464 NASDAQ OLPX Fri, Aug 4, 2023 3.44 3.53 3.41 3.49
463 NASDAQ OLPX Thu, Aug 3, 2023 3.39 3.57 3.39 3.43
462 NASDAQ OLPX Wed, Aug 2, 2023 3.42 3.50 3.37 3.44
461 NASDAQ OLPX Tue, Aug 1, 2023 3.60 3.60 3.45 3.46
460 NASDAQ OLPX Mon, Jul 31, 2023 3.74 3.80 3.59 3.60
459 NASDAQ OLPX Fri, Jul 28, 2023 3.70 3.80 3.66 3.71
458 NASDAQ OLPX Thu, Jul 27, 2023 3.99 4.03 3.62 3.68
457 NASDAQ OLPX Wed, Jul 26, 2023 3.92 4.12 3.91 3.98
456 NASDAQ OLPX Tue, Jul 25, 2023 3.95 3.96 3.85 3.90
455 NASDAQ OLPX Mon, Jul 24, 2023 3.80 3.96 3.75 3.94
454 NASDAQ OLPX Fri, Jul 21, 2023 3.80 3.88 3.73 3.83
453 NASDAQ OLPX Thu, Jul 20, 2023 4.03 4.03 3.65 3.79
452 NASDAQ OLPX Wed, Jul 19, 2023 4.10 4.15 3.98 4.06
451 NASDAQ OLPX Tue, Jul 18, 2023 3.96 4.13 3.96 4.08
450 NASDAQ OLPX Mon, Jul 17, 2023 3.95 4.00 3.78 3.99
449 NASDAQ OLPX Fri, Jul 14, 2023 4.14 4.14 3.96 3.97
448 NASDAQ OLPX Thu, Jul 13, 2023 4.26 4.26 4.05 4.12
447 NASDAQ OLPX Wed, Jul 12, 2023 4.21 4.27 4.00 4.23
446 NASDAQ OLPX Tue, Jul 11, 2023 4.07 4.17 4.01 4.13
445 NASDAQ OLPX Mon, Jul 10, 2023 3.85 4.09 3.83 4.02
444 NASDAQ OLPX Fri, Jul 7, 2023 3.77 3.93 3.75 3.87
443 NASDAQ OLPX Thu, Jul 6, 2023 3.70 3.76 3.52 3.75
442 NASDAQ OLPX Wed, Jul 5, 2023 3.87 3.90 3.69 3.73
441 NASDAQ OLPX Mon, Jul 3, 2023 3.72 3.92 3.69 3.92
440 NASDAQ OLPX Fri, Jun 30, 2023 3.80 3.81 3.68 3.72
439 NASDAQ OLPX Thu, Jun 29, 2023 3.61 3.81 3.56 3.74
438 NASDAQ OLPX Wed, Jun 28, 2023 3.58 3.61 3.52 3.59
437 NASDAQ OLPX Tue, Jun 27, 2023 3.59 3.62 3.50 3.59
436 NASDAQ OLPX Mon, Jun 26, 2023 3.47 3.60 3.45 3.58
435 NASDAQ OLPX Fri, Jun 23, 2023 3.54 3.60 3.45 3.46
434 NASDAQ OLPX Thu, Jun 22, 2023 3.56 3.62 3.47 3.60
433 NASDAQ OLPX Wed, Jun 21, 2023 3.58 3.61 3.50 3.57
432 NASDAQ OLPX Tue, Jun 20, 2023 3.61 3.73 3.60 3.62
431 NASDAQ OLPX Fri, Jun 16, 2023 3.64 3.71 3.58 3.66
430 NASDAQ OLPX Thu, Jun 15, 2023 3.59 3.67 3.52 3.65
429 NASDAQ OLPX Wed, Jun 14, 2023 3.63 3.74 3.51 3.59
428 NASDAQ OLPX Tue, Jun 13, 2023 3.66 3.72 3.59 3.68
427 NASDAQ OLPX Mon, Jun 12, 2023 3.55 3.66 3.50 3.63
426 NASDAQ OLPX Fri, Jun 9, 2023 3.71 3.72 3.51 3.55
425 NASDAQ OLPX Thu, Jun 8, 2023 3.80 3.80 3.63 3.72
424 NASDAQ OLPX Wed, Jun 7, 2023 3.67 3.86 3.64 3.83
423 NASDAQ OLPX Tue, Jun 6, 2023 3.46 3.65 3.41 3.64
422 NASDAQ OLPX Mon, Jun 5, 2023 3.48 3.54 3.36 3.48
421 NASDAQ OLPX Fri, Jun 2, 2023 3.25 3.47 3.22 3.47
420 NASDAQ OLPX Thu, Jun 1, 2023 3.16 3.23 3.08 3.21
419 NASDAQ OLPX Wed, May 31, 2023 3.21 3.23 3.05 3.16
418 NASDAQ OLPX Tue, May 30, 2023 3.32 3.33 3.18 3.23
417 NASDAQ OLPX Fri, May 26, 2023 3.25 3.35 3.18 3.29
416 NASDAQ OLPX Thu, May 25, 2023 3.36 3.38 3.19 3.24
415 NASDAQ OLPX Wed, May 24, 2023 3.44 3.48 3.32 3.36
414 NASDAQ OLPX Tue, May 23, 2023 3.39 3.58 3.36 3.46
413 NASDAQ OLPX Mon, May 22, 2023 3.33 3.46 3.30 3.40
412 NASDAQ OLPX Fri, May 19, 2023 3.32 3.42 3.30 3.36
411 NASDAQ OLPX Thu, May 18, 2023 3.34 3.35 3.25 3.33
410 NASDAQ OLPX Wed, May 17, 2023 3.37 3.40 3.28 3.34
409 NASDAQ OLPX Tue, May 16, 2023 3.70 3.70 3.31 3.35
408 NASDAQ OLPX Mon, May 15, 2023 3.51 3.71 3.50 3.70
407 NASDAQ OLPX Fri, May 12, 2023 3.41 3.51 3.38 3.50
406 NASDAQ OLPX Thu, May 11, 2023 3.53 3.56 3.35 3.37
405 NASDAQ OLPX Wed, May 10, 2023 3.67 3.74 3.45 3.55
404 NASDAQ OLPX Tue, May 9, 2023 4.05 4.10 3.27 3.70
403 NASDAQ OLPX Mon, May 8, 2023 3.87 4.04 3.82 3.97
402 NASDAQ OLPX Fri, May 5, 2023 3.69 3.89 3.69 3.87
401 NASDAQ OLPX Thu, May 4, 2023 3.65 3.70 3.52 3.63
400 NASDAQ OLPX Wed, May 3, 2023 3.54 3.79 3.52 3.66
399 NASDAQ OLPX Tue, May 2, 2023 3.66 3.69 3.51 3.62
398 NASDAQ OLPX Mon, May 1, 2023 3.69 3.78 3.65 3.69
397 NASDAQ OLPX Fri, Apr 28, 2023 3.78 3.79 3.65 3.70
396 NASDAQ OLPX Thu, Apr 27, 2023 3.66 3.89 3.66 3.82
395 NASDAQ OLPX Wed, Apr 26, 2023 3.63 3.74 3.61 3.65
394 NASDAQ OLPX Tue, Apr 25, 2023 3.69 3.76 3.63 3.63
393 NASDAQ OLPX Mon, Apr 24, 2023 3.81 3.82 3.59 3.73
392 NASDAQ OLPX Fri, Apr 21, 2023 3.82 3.91 3.70 3.80
391 NASDAQ OLPX Thu, Apr 20, 2023 3.84 4.01 3.81 3.82
390 NASDAQ OLPX Wed, Apr 19, 2023 3.86 3.93 3.83 3.89
389 NASDAQ OLPX Tue, Apr 18, 2023 3.92 3.97 3.73 3.90
388 NASDAQ OLPX Mon, Apr 17, 2023 4.05 4.08 3.91 3.91
387 NASDAQ OLPX Fri, Apr 14, 2023 4.09 4.15 3.95 4.03
386 NASDAQ OLPX Thu, Apr 13, 2023 4.08 4.19 4.08 4.12
385 NASDAQ OLPX Wed, Apr 12, 2023 4.27 4.30 4.03 4.04
384 NASDAQ OLPX Tue, Apr 11, 2023 4.18 4.28 4.18 4.22
383 NASDAQ OLPX Mon, Apr 10, 2023 4.13 4.24 4.10 4.16
382 NASDAQ OLPX Thu, Apr 6, 2023 4.06 4.17 4.01 4.16
381 NASDAQ OLPX Wed, Apr 5, 2023 4.12 4.14 4.00 4.05
380 NASDAQ OLPX Tue, Apr 4, 2023 4.25 4.25 4.06 4.16
379 NASDAQ OLPX Mon, Apr 3, 2023 4.27 4.30 4.15 4.23
378 NASDAQ OLPX Fri, Mar 31, 2023 4.11 4.29 4.08 4.27
377 NASDAQ OLPX Thu, Mar 30, 2023 4.08 4.16 4.02 4.09
376 NASDAQ OLPX Wed, Mar 29, 2023 4.06 4.12 3.94 4.04
375 NASDAQ OLPX Tue, Mar 28, 2023 3.97 4.08 3.95 4.01
374 NASDAQ OLPX Mon, Mar 27, 2023 3.97 4.13 3.97 3.99
373 NASDAQ OLPX Fri, Mar 24, 2023 3.89 3.97 3.84 3.93
372 NASDAQ OLPX Thu, Mar 23, 2023 4.05 4.06 3.68 3.90
371 NASDAQ OLPX Wed, Mar 22, 2023 4.06 4.14 3.94 4.00
370 NASDAQ OLPX Tue, Mar 21, 2023 3.98 4.11 3.98 4.06
369 NASDAQ OLPX Mon, Mar 20, 2023 3.92 4.01 3.85 3.94
368 NASDAQ OLPX Fri, Mar 17, 2023 3.97 4.03 3.81 3.87
367 NASDAQ OLPX Thu, Mar 16, 2023 3.78 3.96 3.74 3.96
366 NASDAQ OLPX Wed, Mar 15, 2023 3.83 4.07 3.81 4.01
365 NASDAQ OLPX Tue, Mar 14, 2023 4.12 4.16 3.77 3.98
364 NASDAQ OLPX Mon, Mar 13, 2023 3.92 4.15 3.90 4.05
363 NASDAQ OLPX Fri, Mar 10, 2023 4.00 4.10 3.90 3.99
362 NASDAQ OLPX Thu, Mar 9, 2023 4.19 4.24 3.97 4.01
361 NASDAQ OLPX Wed, Mar 8, 2023 4.23 4.27 4.12 4.22
360 NASDAQ OLPX Tue, Mar 7, 2023 4.27 4.47 4.21 4.26
359 NASDAQ OLPX Mon, Mar 6, 2023 4.64 4.68 4.15 4.26
358 NASDAQ OLPX Fri, Mar 3, 2023 4.92 5.07 4.58 4.65
357 NASDAQ OLPX Thu, Mar 2, 2023 4.47 4.74 4.46 4.67
356 NASDAQ OLPX Wed, Mar 1, 2023 4.74 4.90 4.28 4.58
355 NASDAQ OLPX Tue, Feb 28, 2023 4.45 5.12 4.31 4.92
354 NASDAQ OLPX Mon, Feb 27, 2023 5.66 5.74 5.40 5.41
353 NASDAQ OLPX Fri, Feb 24, 2023 5.39 5.54 5.31 5.52
352 NASDAQ OLPX Thu, Feb 23, 2023 5.50 5.70 5.44 5.58
351 NASDAQ OLPX Wed, Feb 22, 2023 5.19 5.53 5.16 5.44
350 NASDAQ OLPX Tue, Feb 21, 2023 5.40 5.58 5.07 5.19
349 NASDAQ OLPX Fri, Feb 17, 2023 5.72 5.81 5.29 5.49
348 NASDAQ OLPX Thu, Feb 16, 2023 6.48 6.48 5.76 5.81
347 NASDAQ OLPX Wed, Feb 15, 2023 6.53 6.57 6.41 6.54
346 NASDAQ OLPX Tue, Feb 14, 2023 6.56 6.72 6.32 6.55
345 NASDAQ OLPX Mon, Feb 13, 2023 6.42 6.69 6.30 6.62
344 NASDAQ OLPX Fri, Feb 10, 2023 6.53 6.54 6.24 6.36
343 NASDAQ OLPX Thu, Feb 9, 2023 6.78 6.94 6.58 6.64
342 NASDAQ OLPX Wed, Feb 8, 2023 6.64 6.84 6.59 6.66
341 NASDAQ OLPX Tue, Feb 7, 2023 6.31 6.77 6.30 6.71
340 NASDAQ OLPX Mon, Feb 6, 2023 6.46 6.55 6.34 6.38
339 NASDAQ OLPX Fri, Feb 3, 2023 6.70 6.84 6.53 6.60
338 NASDAQ OLPX Thu, Feb 2, 2023 6.70 7.10 6.65 6.89
337 NASDAQ OLPX Wed, Feb 1, 2023 6.30 6.63 6.22 6.57
336 NASDAQ OLPX Tue, Jan 31, 2023 6.12 6.35 6.12 6.31
335 NASDAQ OLPX Mon, Jan 30, 2023 6.06 6.25 5.97 6.11
334 NASDAQ OLPX Fri, Jan 27, 2023 5.89 6.19 5.83 6.14
333 NASDAQ OLPX Thu, Jan 26, 2023 5.87 6.01 5.83 5.91
332 NASDAQ OLPX Wed, Jan 25, 2023 5.80 5.86 5.67 5.81
331 NASDAQ OLPX Tue, Jan 24, 2023 6.08 6.11 5.83 5.88
330 NASDAQ OLPX Mon, Jan 23, 2023 6.12 6.20 6.03 6.16
329 NASDAQ OLPX Fri, Jan 20, 2023 5.95 6.10 5.88 6.07
328 NASDAQ OLPX Thu, Jan 19, 2023 5.99 5.99 5.79 5.91
327 NASDAQ OLPX Wed, Jan 18, 2023 6.50 6.52 6.03 6.04
326 NASDAQ OLPX Tue, Jan 17, 2023 6.26 6.42 6.21 6.42
325 NASDAQ OLPX Fri, Jan 13, 2023 6.30 6.41 6.25 6.30
324 NASDAQ OLPX Thu, Jan 12, 2023 6.30 6.45 6.18 6.35
323 NASDAQ OLPX Wed, Jan 11, 2023 6.09 6.25 6.00 6.24
322 NASDAQ OLPX Tue, Jan 10, 2023 6.02 6.13 5.95 6.05
321 NASDAQ OLPX Mon, Jan 9, 2023 5.74 6.13 5.66 6.05
320 NASDAQ OLPX Fri, Jan 6, 2023 5.41 5.69 5.11 5.66
319 NASDAQ OLPX Thu, Jan 5, 2023 5.64 5.66 5.33 5.41
318 NASDAQ OLPX Wed, Jan 4, 2023 5.27 5.95 5.27 5.73
317 NASDAQ OLPX Tue, Jan 3, 2023 5.36 5.43 5.16 5.18
316 NASDAQ OLPX Fri, Dec 30, 2022 5.12 5.24 5.07 5.21
315 NASDAQ OLPX Thu, Dec 29, 2022 4.87 5.28 4.81 5.22
314 NASDAQ OLPX Wed, Dec 28, 2022 4.81 4.88 4.77 4.82
313 NASDAQ OLPX Tue, Dec 27, 2022 5.01 5.03 4.80 4.84
312 NASDAQ OLPX Fri, Dec 23, 2022 4.95 5.07 4.88 5.03
311 NASDAQ OLPX Thu, Dec 22, 2022 5.06 5.06 4.76 4.94
310 NASDAQ OLPX Wed, Dec 21, 2022 5.11 5.29 5.08 5.10
309 NASDAQ OLPX Tue, Dec 20, 2022 4.95 5.07 4.87 5.07
308 NASDAQ OLPX Mon, Dec 19, 2022 5.50 5.52 4.98 5.03
307 NASDAQ OLPX Fri, Dec 16, 2022 5.39 5.54 5.35 5.49
306 NASDAQ OLPX Thu, Dec 15, 2022 5.35 5.61 5.31 5.49
305 NASDAQ OLPX Wed, Dec 14, 2022 5.57 5.59 5.19 5.52
304 NASDAQ OLPX Tue, Dec 13, 2022 5.74 5.83 5.38 5.57
303 NASDAQ OLPX Mon, Dec 12, 2022 5.49 5.51 5.29 5.47
302 NASDAQ OLPX Fri, Dec 9, 2022 5.70 5.74 5.51 5.53
301 NASDAQ OLPX Thu, Dec 8, 2022 5.56 5.77 5.51 5.71
300 NASDAQ OLPX Wed, Dec 7, 2022 5.78 5.82 5.40 5.45
299 NASDAQ OLPX Tue, Dec 6, 2022 5.84 5.92 5.76 5.83
298 NASDAQ OLPX Mon, Dec 5, 2022 6.03 6.09 5.82 5.84
297 NASDAQ OLPX Fri, Dec 2, 2022 5.96 6.15 5.84 6.10
296 NASDAQ OLPX Thu, Dec 1, 2022 5.96 6.22 5.87 6.02
295 NASDAQ OLPX Wed, Nov 30, 2022 5.43 6.07 5.34 5.97
294 NASDAQ OLPX Tue, Nov 29, 2022 5.43 5.56 5.34 5.43
293 NASDAQ OLPX Mon, Nov 28, 2022 5.40 5.53 5.38 5.41
292 NASDAQ OLPX Fri, Nov 25, 2022 5.37 5.51 5.33 5.46
291 NASDAQ OLPX Wed, Nov 23, 2022 5.42 5.50 5.29 5.41
290 NASDAQ OLPX Tue, Nov 22, 2022 5.35 5.48 5.22 5.40
289 NASDAQ OLPX Mon, Nov 21, 2022 5.63 5.63 5.21 5.26
288 NASDAQ OLPX Fri, Nov 18, 2022 5.80 5.83 5.65 5.70
287 NASDAQ OLPX Thu, Nov 17, 2022 5.71 5.78 5.53 5.75
286 NASDAQ OLPX Wed, Nov 16, 2022 6.01 6.06 5.63 5.67
285 NASDAQ OLPX Tue, Nov 15, 2022 5.93 6.34 5.90 6.04
284 NASDAQ OLPX Mon, Nov 14, 2022 5.73 5.89 5.57 5.81
283 NASDAQ OLPX Fri, Nov 11, 2022 5.25 5.95 5.18 5.80
282 NASDAQ OLPX Thu, Nov 10, 2022 4.88 5.25 4.86 5.21
281 NASDAQ OLPX Wed, Nov 9, 2022 4.58 4.93 4.51 4.77
280 NASDAQ OLPX Tue, Nov 8, 2022 4.38 4.69 4.31 4.58
279 NASDAQ OLPX Mon, Nov 7, 2022 4.39 4.45 4.19 4.38
278 NASDAQ OLPX Fri, Nov 4, 2022 4.25 4.44 4.17 4.38
277 NASDAQ OLPX Thu, Nov 3, 2022 4.17 4.25 4.02 4.20
276 NASDAQ OLPX Wed, Nov 2, 2022 4.48 4.52 4.17 4.24
275 NASDAQ OLPX Tue, Nov 1, 2022 4.50 4.61 4.40 4.52
274 NASDAQ OLPX Mon, Oct 31, 2022 4.28 4.46 4.23 4.40
273 NASDAQ OLPX Fri, Oct 28, 2022 4.32 4.36 4.17 4.30
272 NASDAQ OLPX Thu, Oct 27, 2022 4.36 4.52 4.29 4.33
271 NASDAQ OLPX Wed, Oct 26, 2022 4.25 4.46 4.22 4.36
270 NASDAQ OLPX Tue, Oct 25, 2022 4.03 4.42 3.96 4.30
269 NASDAQ OLPX Mon, Oct 24, 2022 4.04 4.06 3.80 4.02
268 NASDAQ OLPX Fri, Oct 21, 2022 4.11 4.24 3.94 4.05
267 NASDAQ OLPX Thu, Oct 20, 2022 4.22 4.56 4.06 4.09
266 NASDAQ OLPX Wed, Oct 19, 2022 5.16 5.25 4.14 4.24
265 NASDAQ OLPX Tue, Oct 18, 2022 9.92 10.08 9.75 9.79
264 NASDAQ OLPX Mon, Oct 17, 2022 9.18 9.71 9.18 9.60
263 NASDAQ OLPX Fri, Oct 14, 2022 9.24 9.41 8.89 9.05
262 NASDAQ OLPX Thu, Oct 13, 2022 8.80 9.38 8.66 9.22
261 NASDAQ OLPX Wed, Oct 12, 2022 9.14 9.25 8.95 9.11
260 NASDAQ OLPX Tue, Oct 11, 2022 9.10 9.34 8.84 9.11
259 NASDAQ OLPX Mon, Oct 10, 2022 9.20 9.25 8.93 9.13
258 NASDAQ OLPX Fri, Oct 7, 2022 9.35 9.39 9.00 9.14
257 NASDAQ OLPX Thu, Oct 6, 2022 9.52 9.68 9.35 9.44
256 NASDAQ OLPX Wed, Oct 5, 2022 9.91 10.19 9.39 9.56
255 NASDAQ OLPX Tue, Oct 4, 2022 10.28 10.58 10.12 10.24
254 NASDAQ OLPX Mon, Oct 3, 2022 10.00 10.09 9.46 9.98
253 NASDAQ OLPX Fri, Sep 30, 2022 9.63 9.80 9.24 9.55
252 NASDAQ OLPX Thu, Sep 29, 2022 10.17 10.28 9.47 9.62
251 NASDAQ OLPX Wed, Sep 28, 2022 10.87 11.05 10.57 10.95
250 NASDAQ OLPX Tue, Sep 27, 2022 11.01 11.28 10.79 10.87
249 NASDAQ OLPX Mon, Sep 26, 2022 11.53 11.81 10.87 10.87
248 NASDAQ OLPX Fri, Sep 23, 2022 11.68 11.84 11.31 11.56
247 NASDAQ OLPX Thu, Sep 22, 2022 12.07 12.23 11.60 11.88
246 NASDAQ OLPX Wed, Sep 21, 2022 11.94 12.58 11.90 12.07
245 NASDAQ OLPX Tue, Sep 20, 2022 11.66 11.95 11.51 11.83
244 NASDAQ OLPX Mon, Sep 19, 2022 11.49 11.86 11.44 11.81
243 NASDAQ OLPX Fri, Sep 16, 2022 11.55 11.88 11.40 11.67
242 NASDAQ OLPX Thu, Sep 15, 2022 12.06 12.34 11.63 11.74
241 NASDAQ OLPX Wed, Sep 14, 2022 12.11 12.30 11.77 12.17
240 NASDAQ OLPX Tue, Sep 13, 2022 12.50 12.64 12.08 12.08
239 NASDAQ OLPX Mon, Sep 12, 2022 12.69 13.24 12.69 13.14
238 NASDAQ OLPX Fri, Sep 9, 2022 12.36 12.57 12.20 12.56
237 NASDAQ OLPX Thu, Sep 8, 2022 12.12 12.19 11.70 12.09
236 NASDAQ OLPX Wed, Sep 7, 2022 12.11 12.24 11.77 12.10
235 NASDAQ OLPX Tue, Sep 6, 2022 12.45 12.45 12.02 12.19
234 NASDAQ OLPX Fri, Sep 2, 2022 13.00 13.06 12.27 12.44
233 NASDAQ OLPX Thu, Sep 1, 2022 13.15 13.15 12.62 12.82
232 NASDAQ OLPX Wed, Aug 31, 2022 14.01 14.16 13.31 13.32
231 NASDAQ OLPX Tue, Aug 30, 2022 13.72 13.98 13.28 13.95
230 NASDAQ OLPX Mon, Aug 29, 2022 14.05 14.14 13.28 13.65
229 NASDAQ OLPX Fri, Aug 26, 2022 14.79 15.10 14.10 14.11
228 NASDAQ OLPX Thu, Aug 25, 2022 15.09 15.33 14.75 14.82
227 NASDAQ OLPX Wed, Aug 24, 2022 14.91 15.10 14.80 14.96
226 NASDAQ OLPX Tue, Aug 23, 2022 14.75 15.49 14.75 14.81
225 NASDAQ OLPX Mon, Aug 22, 2022 14.71 14.98 14.48 14.80
224 NASDAQ OLPX Fri, Aug 19, 2022 15.98 16.04 14.86 14.88
223 NASDAQ OLPX Thu, Aug 18, 2022 16.16 16.21 15.81 16.17
222 NASDAQ OLPX Wed, Aug 17, 2022 15.56 16.55 15.39 16.23
221 NASDAQ OLPX Tue, Aug 16, 2022 15.38 15.78 14.99 15.61
220 NASDAQ OLPX Mon, Aug 15, 2022 15.40 15.70 15.31 15.56
219 NASDAQ OLPX Fri, Aug 12, 2022 15.08 15.66 14.90 15.52
218 NASDAQ OLPX Thu, Aug 11, 2022 14.93 15.52 14.61 14.96
217 NASDAQ OLPX Wed, Aug 10, 2022 15.25 15.44 14.29 14.73
216 NASDAQ OLPX Tue, Aug 9, 2022 15.65 16.40 14.32 14.68
215 NASDAQ OLPX Mon, Aug 8, 2022 16.35 17.23 16.18 16.31
214 NASDAQ OLPX Fri, Aug 5, 2022 15.46 16.58 15.42 16.26
213 NASDAQ OLPX Thu, Aug 4, 2022 16.68 17.40 15.42 15.66
212 NASDAQ OLPX Wed, Aug 3, 2022 17.35 17.46 15.72 16.79
211 NASDAQ OLPX Tue, Aug 2, 2022 17.16 17.77 16.96 17.59
210 NASDAQ OLPX Mon, Aug 1, 2022 17.05 17.65 16.90 17.29
209 NASDAQ OLPX Fri, Jul 29, 2022 17.35 17.59 16.71 17.20
208 NASDAQ OLPX Thu, Jul 28, 2022 17.26 17.26 16.55 17.19
207 NASDAQ OLPX Wed, Jul 27, 2022 17.10 17.28 16.84 17.17
206 NASDAQ OLPX Tue, Jul 26, 2022 17.20 17.21 16.59 16.84
205 NASDAQ OLPX Mon, Jul 25, 2022 17.41 17.60 16.83 17.41
204 NASDAQ OLPX Fri, Jul 22, 2022 18.15 18.23 17.26 17.38
203 NASDAQ OLPX Thu, Jul 21, 2022 17.86 18.16 17.53 18.06
202 NASDAQ OLPX Wed, Jul 20, 2022 17.35 18.13 17.30 17.83
201 NASDAQ OLPX Tue, Jul 19, 2022 16.60 17.30 16.31 17.27
200 NASDAQ OLPX Mon, Jul 18, 2022 15.64 16.65 15.51 16.30
199 NASDAQ OLPX Fri, Jul 15, 2022 15.17 15.58 15.10 15.52
198 NASDAQ OLPX Thu, Jul 14, 2022 15.06 15.28 14.70 14.78
197 NASDAQ OLPX Wed, Jul 13, 2022 13.96 15.32 13.96 15.31
196 NASDAQ OLPX Tue, Jul 12, 2022 13.89 14.44 13.80 14.36
195 NASDAQ OLPX Mon, Jul 11, 2022 13.92 14.38 13.77 13.90
194 NASDAQ OLPX Fri, Jul 8, 2022 14.57 14.62 14.01 14.16
193 NASDAQ OLPX Thu, Jul 7, 2022 14.87 14.99 14.40 14.79
192 NASDAQ OLPX Wed, Jul 6, 2022 14.89 15.00 14.61 14.69
191 NASDAQ OLPX Tue, Jul 5, 2022 14.10 14.91 13.61 14.88
190 NASDAQ OLPX Fri, Jul 1, 2022 14.12 14.56 14.03 14.42
189 NASDAQ OLPX Thu, Jun 30, 2022 13.50 14.19 13.24 14.09
188 NASDAQ OLPX Wed, Jun 29, 2022 14.67 14.68 13.73 13.85
187 NASDAQ OLPX Tue, Jun 28, 2022 15.30 15.79 14.56 14.64
186 NASDAQ OLPX Mon, Jun 27, 2022 15.61 15.64 15.01 15.28
185 NASDAQ OLPX Fri, Jun 24, 2022 14.99 15.69 14.93 15.59
184 NASDAQ OLPX Thu, Jun 23, 2022 14.12 14.89 14.12 14.73
183 NASDAQ OLPX Wed, Jun 22, 2022 13.60 14.21 13.60 13.93
182 NASDAQ OLPX Tue, Jun 21, 2022 14.33 14.41 13.79 13.91
181 NASDAQ OLPX Fri, Jun 17, 2022 13.31 14.04 13.16 14.01
180 NASDAQ OLPX Thu, Jun 16, 2022 14.64 14.76 12.96 13.26
179 NASDAQ OLPX Wed, Jun 15, 2022 15.05 15.65 14.92 15.19
178 NASDAQ OLPX Tue, Jun 14, 2022 14.16 14.86 14.06 14.84
177 NASDAQ OLPX Mon, Jun 13, 2022 14.69 14.94 13.80 14.02
176 NASDAQ OLPX Fri, Jun 10, 2022 15.87 15.87 15.01 15.24
175 NASDAQ OLPX Thu, Jun 9, 2022 16.49 17.09 16.26 16.42
174 NASDAQ OLPX Wed, Jun 8, 2022 16.61 16.79 16.07 16.51
173 NASDAQ OLPX Tue, Jun 7, 2022 16.38 16.84 16.27 16.67
172 NASDAQ OLPX Mon, Jun 6, 2022 16.68 16.91 16.06 16.70
171 NASDAQ OLPX Fri, Jun 3, 2022 16.56 16.89 16.07 16.25
170 NASDAQ OLPX Thu, Jun 2, 2022 15.62 16.94 15.53 16.91
169 NASDAQ OLPX Wed, Jun 1, 2022 16.31 16.60 15.53 15.66
168 NASDAQ OLPX Tue, May 31, 2022 17.20 17.27 16.10 16.12
167 NASDAQ OLPX Fri, May 27, 2022 15.72 17.37 15.62 17.36
166 NASDAQ OLPX Thu, May 26, 2022 14.42 15.75 14.32 15.58
165 NASDAQ OLPX Wed, May 25, 2022 14.28 14.81 14.17 14.29
164 NASDAQ OLPX Tue, May 24, 2022 14.87 15.41 14.32 14.48
163 NASDAQ OLPX Mon, May 23, 2022 14.32 15.27 14.15 15.20
162 NASDAQ OLPX Fri, May 20, 2022 14.42 14.58 14.09 14.48
161 NASDAQ OLPX Thu, May 19, 2022 13.71 14.66 13.70 14.20
160 NASDAQ OLPX Wed, May 18, 2022 14.54 14.64 13.69 13.92
159 NASDAQ OLPX Tue, May 17, 2022 14.43 14.87 14.09 14.83
158 NASDAQ OLPX Mon, May 16, 2022 13.94 14.22 13.57 14.10
157 NASDAQ OLPX Fri, May 13, 2022 13.24 14.07 13.17 13.80
156 NASDAQ OLPX Thu, May 12, 2022 12.00 13.55 11.75 12.92
155 NASDAQ OLPX Wed, May 11, 2022 12.02 13.87 11.87 12.27
154 NASDAQ OLPX Tue, May 10, 2022 13.08 13.29 11.73 12.16
153 NASDAQ OLPX Mon, May 9, 2022 13.18 13.36 12.69 12.94
152 NASDAQ OLPX Fri, May 6, 2022 13.20 13.69 12.82 13.39
151 NASDAQ OLPX Thu, May 5, 2022 14.16 14.28 13.13 13.34
150 NASDAQ OLPX Wed, May 4, 2022 14.23 14.55 13.65 14.45
149 NASDAQ OLPX Tue, May 3, 2022 14.34 14.89 14.02 14.20
148 NASDAQ OLPX Mon, May 2, 2022 14.63 14.63 13.80 14.34
147 NASDAQ OLPX Fri, Apr 29, 2022 14.71 15.35 14.69 14.70
146 NASDAQ OLPX Thu, Apr 28, 2022 14.49 14.94 14.16 14.91
145 NASDAQ OLPX Wed, Apr 27, 2022 14.33 14.51 13.97 14.22
144 NASDAQ OLPX Tue, Apr 26, 2022 15.08 15.08 13.93 14.07
143 NASDAQ OLPX Mon, Apr 25, 2022 14.02 14.88 13.87 14.85
142 NASDAQ OLPX Fri, Apr 22, 2022 13.97 14.53 13.92 14.09
141 NASDAQ OLPX Thu, Apr 21, 2022 15.87 15.88 13.68 13.92
140 NASDAQ OLPX Wed, Apr 20, 2022 15.95 16.33 15.52 15.55
139 NASDAQ OLPX Tue, Apr 19, 2022 14.87 15.90 14.72 15.79
138 NASDAQ OLPX Mon, Apr 18, 2022 15.10 15.25 14.79 14.96
137 NASDAQ OLPX Thu, Apr 14, 2022 15.52 15.80 14.93 15.22
136 NASDAQ OLPX Wed, Apr 13, 2022 14.65 15.53 14.49 15.43
135 NASDAQ OLPX Tue, Apr 12, 2022 15.09 15.42 14.46 14.67
134 NASDAQ OLPX Mon, Apr 11, 2022 15.20 15.77 14.82 14.95
133 NASDAQ OLPX Fri, Apr 8, 2022 14.84 15.53 14.62 15.45
132 NASDAQ OLPX Thu, Apr 7, 2022 14.94 15.11 14.27 15.01
131 NASDAQ OLPX Wed, Apr 6, 2022 15.42 15.57 14.56 14.96
130 NASDAQ OLPX Tue, Apr 5, 2022 16.50 16.73 15.62 15.68
129 NASDAQ OLPX Mon, Apr 4, 2022 15.80 16.67 15.70 16.46
128 NASDAQ OLPX Fri, Apr 1, 2022 15.83 16.18 15.48 15.78
127 NASDAQ OLPX Thu, Mar 31, 2022 16.33 16.43 15.63 15.63
126 NASDAQ OLPX Wed, Mar 30, 2022 16.52 16.75 16.18 16.22
125 NASDAQ OLPX Tue, Mar 29, 2022 16.61 17.09 16.39 16.76
124 NASDAQ OLPX Mon, Mar 28, 2022 15.69 16.11 15.47 16.08
123 NASDAQ OLPX Fri, Mar 25, 2022 15.91 16.04 15.31 15.69
122 NASDAQ OLPX Thu, Mar 24, 2022 16.15 16.78 15.31 15.75
121 NASDAQ OLPX Wed, Mar 23, 2022 16.42 16.52 16.00 16.05
120 NASDAQ OLPX Tue, Mar 22, 2022 17.13 17.13 16.40 16.66
119 NASDAQ OLPX Mon, Mar 21, 2022 16.67 17.12 16.41 17.04
118 NASDAQ OLPX Fri, Mar 18, 2022 15.75 17.06 15.42 16.81
117 NASDAQ OLPX Thu, Mar 17, 2022 15.07 15.96 14.89 15.85
116 NASDAQ OLPX Wed, Mar 16, 2022 15.17 15.40 14.75 15.23
115 NASDAQ OLPX Tue, Mar 15, 2022 14.42 14.99 14.27 14.72
114 NASDAQ OLPX Mon, Mar 14, 2022 14.76 14.80 14.02 14.16
113 NASDAQ OLPX Fri, Mar 11, 2022 15.18 15.18 14.38 14.47
112 NASDAQ OLPX Thu, Mar 10, 2022 15.00 15.29 14.36 14.88
111 NASDAQ OLPX Wed, Mar 9, 2022 14.34 15.48 14.29 15.36
110 NASDAQ OLPX Tue, Mar 8, 2022 14.75 14.79 12.88 13.41
109 NASDAQ OLPX Mon, Mar 7, 2022 15.83 16.04 14.05 14.06
108 NASDAQ OLPX Fri, Mar 4, 2022 15.44 16.24 15.44 15.92
107 NASDAQ OLPX Thu, Mar 3, 2022 16.76 17.10 15.61 15.75
106 NASDAQ OLPX Wed, Mar 2, 2022 15.79 16.74 15.70 16.65
105 NASDAQ OLPX Tue, Mar 1, 2022 16.90 16.90 15.68 15.81
104 NASDAQ OLPX Mon, Feb 28, 2022 17.25 17.40 16.54 16.78
103 NASDAQ OLPX Fri, Feb 25, 2022 17.50 18.02 17.08 17.44
102 NASDAQ OLPX Thu, Feb 24, 2022 16.10 17.76 15.89 17.52
101 NASDAQ OLPX Wed, Feb 23, 2022 17.53 18.09 16.95 17.06
100 NASDAQ OLPX Tue, Feb 22, 2022 18.13 18.13 16.58 16.93
99 NASDAQ OLPX Fri, Feb 18, 2022 18.12 19.47 17.84 18.08
98 NASDAQ OLPX Thu, Feb 17, 2022 19.33 19.72 17.99 18.03
97 NASDAQ OLPX Wed, Feb 16, 2022 19.91 19.93 19.13 19.42
96 NASDAQ OLPX Tue, Feb 15, 2022 20.19 20.70 19.92 19.99
95 NASDAQ OLPX Mon, Feb 14, 2022 20.13 20.32 19.40 19.88
94 NASDAQ OLPX Fri, Feb 11, 2022 21.05 21.26 20.10 20.29
93 NASDAQ OLPX Thu, Feb 10, 2022 20.85 22.27 20.60 21.07
92 NASDAQ OLPX Wed, Feb 9, 2022 20.50 21.39 20.30 21.20
91 NASDAQ OLPX Tue, Feb 8, 2022 20.30 20.57 19.89 20.25
90 NASDAQ OLPX Mon, Feb 7, 2022 20.10 20.83 20.03 20.58
89 NASDAQ OLPX Fri, Feb 4, 2022 19.95 20.47 19.51 20.10
88 NASDAQ OLPX Thu, Feb 3, 2022 21.05 21.42 19.84 19.88
87 NASDAQ OLPX Wed, Feb 2, 2022 22.33 22.33 21.42 21.72
86 NASDAQ OLPX Tue, Feb 1, 2022 22.01 22.35 21.20 22.12
85 NASDAQ OLPX Mon, Jan 31, 2022 20.49 21.86 20.49 21.84
84 NASDAQ OLPX Fri, Jan 28, 2022 19.56 20.39 19.08 20.22
83 NASDAQ OLPX Thu, Jan 27, 2022 20.75 21.45 19.43 19.70
82 NASDAQ OLPX Wed, Jan 26, 2022 21.79 22.48 20.53 20.54
81 NASDAQ OLPX Tue, Jan 25, 2022 20.50 22.03 20.25 21.35
80 NASDAQ OLPX Mon, Jan 24, 2022 18.39 20.76 17.88 20.72
79 NASDAQ OLPX Fri, Jan 21, 2022 20.31 20.56 19.05 19.08
78 NASDAQ OLPX Thu, Jan 20, 2022 20.72 21.46 20.28 20.31
77 NASDAQ OLPX Wed, Jan 19, 2022 21.40 21.74 20.37 20.53
76 NASDAQ OLPX Tue, Jan 18, 2022 22.26 22.26 20.76 20.84
75 NASDAQ OLPX Fri, Jan 14, 2022 22.66 23.30 22.30 22.84
74 NASDAQ OLPX Thu, Jan 13, 2022 23.56 23.69 22.54 22.84
73 NASDAQ OLPX Wed, Jan 12, 2022 25.09 25.22 23.54 23.89
72 NASDAQ OLPX Tue, Jan 11, 2022 24.05 25.10 23.68 25.05
71 NASDAQ OLPX Mon, Jan 10, 2022 23.75 24.46 23.16 24.28
70 NASDAQ OLPX Fri, Jan 7, 2022 24.96 25.66 24.37 24.48
69 NASDAQ OLPX Thu, Jan 6, 2022 24.90 25.65 23.76 25.09
68 NASDAQ OLPX Wed, Jan 5, 2022 27.16 27.35 24.95 25.03
67 NASDAQ OLPX Tue, Jan 4, 2022 29.18 29.22 26.86 27.74
66 NASDAQ OLPX Mon, Jan 3, 2022 29.60 30.30 28.80 29.41
65 NASDAQ OLPX Fri, Dec 31, 2021 28.66 30.41 28.46 29.13
64 NASDAQ OLPX Thu, Dec 30, 2021 27.01 29.09 27.00 28.59
63 NASDAQ OLPX Wed, Dec 29, 2021 26.39 27.09 25.86 26.97
62 NASDAQ OLPX Tue, Dec 28, 2021 26.85 26.99 26.22 26.39
61 NASDAQ OLPX Mon, Dec 27, 2021 27.01 27.32 26.49 26.90
60 NASDAQ OLPX Thu, Dec 23, 2021 25.70 27.12 25.28 26.81
59 NASDAQ OLPX Wed, Dec 22, 2021 24.78 25.78 24.54 25.67
58 NASDAQ OLPX Tue, Dec 21, 2021 25.31 25.44 24.72 24.90
57 NASDAQ OLPX Mon, Dec 20, 2021 23.64 25.16 23.62 25.06
56 NASDAQ OLPX Fri, Dec 17, 2021 24.85 25.05 23.21 23.95
55 NASDAQ OLPX Thu, Dec 16, 2021 26.93 27.89 25.07 25.30
54 NASDAQ OLPX Wed, Dec 15, 2021 26.38 27.34 25.71 26.93
53 NASDAQ OLPX Tue, Dec 14, 2021 25.59 26.49 25.24 26.20
52 NASDAQ OLPX Mon, Dec 13, 2021 27.57 27.89 25.16 26.15
51 NASDAQ OLPX Fri, Dec 10, 2021 27.18 28.09 26.85 27.57
50 NASDAQ OLPX Thu, Dec 9, 2021 26.00 27.55 25.75 26.93
49 NASDAQ OLPX Wed, Dec 8, 2021 26.75 26.98 26.22 26.42
48 NASDAQ OLPX Tue, Dec 7, 2021 25.28 27.20 25.15 26.70
47 NASDAQ OLPX Mon, Dec 6, 2021 24.92 25.36 23.90 25.05
46 NASDAQ OLPX Fri, Dec 3, 2021 25.75 26.22 24.51 25.30
45 NASDAQ OLPX Thu, Dec 2, 2021 25.80 26.44 24.76 25.67
44 NASDAQ OLPX Wed, Dec 1, 2021 27.21 27.69 25.98 25.98
43 NASDAQ OLPX Tue, Nov 30, 2021 26.75 27.39 26.07 26.95
42 NASDAQ OLPX Mon, Nov 29, 2021 26.80 27.21 25.90 26.75
41 NASDAQ OLPX Fri, Nov 26, 2021 26.27 26.86 25.45 26.35
40 NASDAQ OLPX Wed, Nov 24, 2021 25.70 27.10 25.56 26.88
39 NASDAQ OLPX Tue, Nov 23, 2021 25.89 26.50 25.33 25.90
38 NASDAQ OLPX Mon, Nov 22, 2021 28.06 28.13 25.51 26.07
37 NASDAQ OLPX Fri, Nov 19, 2021 29.00 29.00 27.20 27.98
36 NASDAQ OLPX Thu, Nov 18, 2021 28.52 29.02 28.22 28.99
35 NASDAQ OLPX Wed, Nov 17, 2021 27.79 28.90 27.79 28.35
34 NASDAQ OLPX Tue, Nov 16, 2021 26.63 27.86 26.40 27.61
33 NASDAQ OLPX Mon, Nov 15, 2021 27.07 27.80 26.71 26.73
32 NASDAQ OLPX Fri, Nov 12, 2021 25.08 27.06 25.06 26.94
31 NASDAQ OLPX Thu, Nov 11, 2021 27.00 27.10 24.92 25.26
30 NASDAQ OLPX Wed, Nov 10, 2021 27.90 28.45 24.98 26.60
29 NASDAQ OLPX Tue, Nov 9, 2021 28.79 28.79 27.70 28.19
28 NASDAQ OLPX Mon, Nov 8, 2021 28.03 28.65 27.22 28.21
27 NASDAQ OLPX Fri, Nov 5, 2021 29.24 29.33 26.78 27.03
26 NASDAQ OLPX Thu, Nov 4, 2021 28.72 30.13 28.06 28.90
25 NASDAQ OLPX Wed, Nov 3, 2021 27.81 28.83 27.19 28.52
24 NASDAQ OLPX Tue, Nov 2, 2021 28.67 29.12 27.82 27.86
23 NASDAQ OLPX Mon, Nov 1, 2021 27.99 28.96 27.62 28.67
22 NASDAQ OLPX Fri, Oct 29, 2021 26.02 28.45 26.02 27.91
21 NASDAQ OLPX Thu, Oct 28, 2021 26.52 26.95 24.92 26.18
20 NASDAQ OLPX Wed, Oct 27, 2021 27.44 28.17 26.32 26.46
19 NASDAQ OLPX Tue, Oct 26, 2021 28.35 29.12 25.50 27.56
18 NASDAQ OLPX Mon, Oct 25, 2021 29.46 29.78 28.05 28.21
17 NASDAQ OLPX Fri, Oct 22, 2021 28.64 29.62 27.06 29.00
16 NASDAQ OLPX Thu, Oct 21, 2021 26.41 29.80 26.32 28.57
15 NASDAQ OLPX Wed, Oct 20, 2021 26.06 26.89 25.56 26.50
14 NASDAQ OLPX Tue, Oct 19, 2021 24.79 26.18 24.58 25.91
13 NASDAQ OLPX Mon, Oct 18, 2021 25.00 25.45 24.30 24.77
12 NASDAQ OLPX Fri, Oct 15, 2021 24.41 24.98 24.33 24.85
11 NASDAQ OLPX Thu, Oct 14, 2021 25.07 25.33 24.25 24.41
10 NASDAQ OLPX Wed, Oct 13, 2021 25.62 25.85 24.91 25.16
9 NASDAQ OLPX Tue, Oct 12, 2021 25.26 25.94 24.90 25.32
8 NASDAQ OLPX Mon, Oct 11, 2021 25.76 26.05 23.74 25.09
7 NASDAQ OLPX Fri, Oct 8, 2021 25.04 27.12 25.02 25.51
6 NASDAQ OLPX Thu, Oct 7, 2021 25.49 26.24 24.95 25.20
5 NASDAQ OLPX Wed, Oct 6, 2021 26.34 27.20 24.89 25.03
4 NASDAQ OLPX Tue, Oct 5, 2021 24.04 27.74 23.85 26.29
3 NASDAQ OLPX Mon, Oct 4, 2021 23.70 24.42 22.93 23.80
2 NASDAQ OLPX Fri, Oct 1, 2021 24.10 24.14 22.84 22.90
1 NASDAQ OLPX Thu, Sep 30, 2021 25.00 26.50 23.25 24.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024