Skip to main content
OPENLANE, Inc. (OPLN)
NYSE: OPLN · Real-Time Price · USD
28.84
+0.51 (1.80%)
At close: Mar 9, 2026, 4:00 PM EDT
28.84
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

OPENLANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.9728.8027.7728.84-1.80%684,938
Mar 6, 202628.0328.4627.6828.3328.33-0.49%557,700
Mar 5, 202628.4229.0227.9528.4728.47-0.80%874,190
Mar 4, 202628.5929.0828.3228.7028.701.34%1,010,471
Mar 3, 202628.0328.4127.3728.3228.321.03%1,217,606
Mar 2, 202628.0528.5927.9928.0328.03-1.68%861,407
Feb 27, 202628.0628.6528.0028.5128.510.07%953,098
Feb 26, 202627.0328.5527.0328.4928.495.91%1,296,669
Feb 25, 202626.2226.9725.8126.9026.902.87%1,635,665
Feb 24, 202626.7126.9125.9426.1526.15-0.91%1,597,929
Feb 23, 202628.3728.3726.3026.3926.39-7.82%1,683,818
Feb 20, 202629.0329.3328.5328.6328.63-2.15%1,491,406
Feb 19, 202628.7629.3928.6129.2629.260.55%1,317,679
Feb 18, 202629.3629.7928.0929.1029.100.28%1,389,761
Feb 17, 202627.9929.2427.9929.0229.022.54%1,568,592
Feb 13, 202627.8428.3527.7528.3028.301.62%775,084
Feb 12, 202628.8929.0827.4527.8527.85-2.89%1,257,755
Feb 11, 202629.6929.6928.4428.6828.68-2.75%1,000,250
Feb 10, 202629.5729.9229.4329.4929.49-0.34%516,230
Feb 9, 202629.2929.7329.2129.5929.590.54%571,147
Feb 6, 202629.1729.5428.8629.4329.431.98%879,991
Feb 5, 202629.2029.4628.7628.8628.86-1.33%751,731
Feb 4, 202629.4729.6128.8929.2529.25-0.51%786,109
Feb 3, 202629.5930.0129.0829.4029.40-1.08%801,962
Feb 2, 202630.0930.4829.6829.7229.72-1.07%707,550
Jan 30, 202629.8630.2829.7030.0430.04-0.43%918,411
Jan 29, 202630.2530.6229.8730.1730.170.10%840,978
Jan 28, 202630.0530.3929.8430.1430.140.07%666,556
Jan 27, 202629.8430.3029.7530.1230.120.70%479,931
Jan 26, 202629.8130.0429.4829.9129.910.71%615,932
Jan 23, 202630.3730.6829.6329.7029.70-2.17%564,510
Jan 22, 202630.8131.1330.2930.3630.36-1.40%926,271
Jan 21, 202630.1631.0730.0130.7930.792.91%1,062,252
Jan 20, 202629.9430.2529.7029.9229.92-0.63%649,271
Jan 16, 202631.3031.3030.0430.1130.11-3.80%823,517
Jan 15, 202630.7931.3230.6031.3031.302.76%530,372
Jan 14, 202630.6730.8130.2530.4630.46-0.94%532,953
Jan 13, 202630.9030.9630.5830.7530.75-0.45%417,326
Jan 12, 202630.6631.2630.1230.8930.89-0.29%516,678
Jan 9, 202630.9331.1930.5130.9830.980.39%761,060
Jan 8, 202631.0731.2130.6330.8630.860.26%1,087,391
Jan 7, 202631.2131.4930.4630.7830.78-2.50%1,017,645
Jan 6, 202630.7031.7830.1031.5731.576.30%1,107,669
Jan 5, 202629.0630.1228.9329.7029.701.68%753,671
Jan 2, 202629.6830.7528.8529.2129.21-1.91%1,009,903
Dec 31, 202530.0230.1829.7429.7829.78-1.13%462,582
Dec 30, 202530.6530.9230.0530.1230.12-2.08%793,521
Dec 29, 202530.8931.1630.6930.7630.76-0.84%732,137
Dec 26, 202530.8231.0730.5331.0231.020.45%362,183
Dec 24, 202530.6930.9330.5530.8830.880.36%311,172
Dec 23, 202530.4930.9830.4530.7730.770.72%733,396
Dec 22, 202530.0730.7730.0730.5530.55-1,212,534
Dec 19, 202529.8630.6729.5930.5530.552.90%1,803,111
Dec 18, 202529.7629.9529.5629.6929.690.68%952,367
Dec 17, 202529.8230.0929.3629.4929.49-1.63%1,096,923
Dec 16, 202529.3130.1428.7529.9829.983.95%1,391,452
Dec 15, 202528.7829.9128.7328.8428.840.66%1,343,239
Dec 12, 202528.7428.7528.3228.6528.65-0.03%1,176,192
Dec 11, 202527.8628.6627.8628.6628.663.24%930,087
Dec 10, 202527.0627.9827.0027.7627.762.59%761,985
Dec 9, 202526.2927.1426.2927.0627.062.38%669,597
Dec 8, 202526.2026.6525.9526.4326.431.11%904,107
Dec 5, 202525.7226.3025.6026.1426.141.48%641,900
Dec 4, 202526.0226.1125.6925.7625.76-1.30%549,515
Dec 3, 202525.9226.1625.6126.1026.101.05%925,317
Dec 2, 202525.8626.2625.5025.8325.830.54%844,939
Dec 1, 202525.1425.7325.0025.6925.690.98%638,932
Nov 28, 202525.3125.4425.1225.4425.440.95%403,329
Nov 26, 202525.0725.2524.9625.2025.200.40%1,494,808
Nov 25, 202524.8025.4424.6525.1025.101.91%1,286,988
Nov 24, 202524.7024.8924.3224.6324.63-1.20%1,100,420
Nov 21, 202524.6625.1924.4124.9324.931.80%1,381,027
Nov 20, 202525.2625.5924.4824.4924.49-2.47%938,410
Nov 19, 202525.3425.5325.0425.1125.11-0.99%962,018
Nov 18, 202525.4225.4525.0825.3625.360.79%575,214
Nov 17, 202525.6825.6825.0225.1625.16-2.02%795,415
Nov 14, 202525.3425.7125.2225.6825.680.94%730,735
Nov 13, 202525.5025.7925.2125.4425.44-0.16%1,063,685
Nov 12, 202525.3425.7125.2225.4825.481.72%813,708
Nov 11, 202524.9225.1724.7525.0525.050.56%622,625
Nov 10, 202524.9325.4224.7024.9124.91-0.76%983,289
Nov 7, 202525.1725.3324.8925.1025.100.64%1,317,060
Nov 6, 202525.7225.9224.4724.9424.94-4.30%1,617,841
Nov 5, 202527.2328.4625.7426.0626.06-1.88%2,912,460
Nov 4, 202526.5227.1026.2426.5626.56-0.11%1,873,385
Nov 3, 202526.4626.6225.6826.5926.590.64%817,926
Oct 31, 202526.3326.4826.0026.4226.420.49%762,299
Oct 30, 202526.2426.5626.0826.2926.290.04%745,657
Oct 29, 202526.7826.9226.0226.2826.28-2.63%544,601
Oct 28, 202526.6527.0626.3826.9926.990.93%644,970
Oct 27, 202526.9427.0326.7426.7426.74-0.41%619,268
Oct 24, 202527.1127.2626.8026.8526.850.15%519,282
Oct 23, 202526.8926.9926.6526.8126.810.11%756,892
Oct 22, 202526.9927.1826.5726.7826.78-0.63%542,965
Oct 21, 202526.4527.0326.3826.9526.951.81%537,800
Oct 20, 202526.3026.5426.0826.4726.471.22%407,475
Oct 17, 202526.2926.5726.1126.1526.15-0.72%519,085
Oct 16, 202526.4626.5825.9426.3426.34-0.72%611,290
Oct 15, 202526.4426.7726.1626.5326.530.72%706,996
Oct 14, 202526.0026.6525.6426.3426.340.88%708,822