OPENLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.33	42.90	39.33	42.90	42.90	8.22%	5,645,008
Jun 25, 2026	39.36	40.35	39.36	39.64	39.64	0.58%	893,489
Jun 24, 2026	38.74	39.82	38.70	39.41	39.41	2.36%	847,423
Jun 23, 2026	38.63	39.06	38.15	38.50	38.50	-0.10%	1,021,241
Jun 22, 2026	38.63	38.88	38.04	38.54	38.54	1.23%	793,710
Jun 18, 2026	37.47	38.30	37.23	38.07	38.07	2.28%	1,527,411
Jun 17, 2026	38.28	39.04	37.02	37.22	37.22	-3.37%	748,943
Jun 16, 2026	38.89	39.26	38.41	38.52	38.52	-0.18%	559,492
Jun 15, 2026	38.14	38.62	37.81	38.59	38.59	2.01%	823,754
Jun 12, 2026	38.82	38.82	37.83	37.83	37.83	-2.25%	534,446
Jun 11, 2026	37.31	38.87	37.20	38.70	38.70	5.48%	1,391,416
Jun 10, 2026	37.04	37.36	36.60	36.69	36.69	-1.21%	757,704
Jun 9, 2026	37.01	37.89	36.43	37.14	37.14	1.89%	706,855
Jun 8, 2026	36.60	37.20	36.45	36.45	36.45	-0.08%	1,014,171
Jun 5, 2026	36.55	36.89	36.29	36.48	36.48	-0.08%	743,345
Jun 4, 2026	37.09	37.43	36.17	36.51	36.51	-0.68%	633,700
Jun 3, 2026	37.53	37.89	36.69	36.76	36.76	-3.87%	1,151,848
Jun 2, 2026	37.86	38.26	37.24	38.24	38.24	0.08%	1,395,041
Jun 1, 2026	38.12	38.82	37.50	38.21	38.21	0.29%	1,741,377
May 29, 2026	37.62	38.49	37.36	38.10	38.10	1.17%	1,256,663
May 28, 2026	37.28	37.68	36.59	37.66	37.66	2.06%	1,069,852
May 27, 2026	36.42	37.13	35.75	36.90	36.90	3.22%	1,493,501
May 26, 2026	35.52	36.25	35.52	35.75	35.75	0.99%	779,361
May 22, 2026	35.28	35.64	35.15	35.40	35.40	1.00%	467,895
May 21, 2026	34.88	35.14	34.30	35.05	35.05	-0.65%	1,088,285
May 20, 2026	34.49	35.37	34.19	35.28	35.28	2.50%	761,858
May 19, 2026	34.90	34.92	34.34	34.42	34.42	-1.77%	623,226
May 18, 2026	35.42	35.78	34.95	35.04	35.04	0.40%	558,421
May 15, 2026	35.55	35.88	34.85	34.90	34.90	-2.32%	523,851
May 14, 2026	35.91	36.24	35.21	35.73	35.73	0.34%	640,293
May 13, 2026	35.93	35.93	35.48	35.61	35.61	-1.38%	835,174
May 12, 2026	36.92	36.92	35.78	36.11	36.11	-2.54%	922,488
May 11, 2026	37.78	38.52	36.82	37.05	37.05	-2.22%	1,036,562
May 8, 2026	37.63	38.49	37.13	37.89	37.89	0.58%	1,614,971
May 7, 2026	36.44	38.21	36.40	37.67	37.67	4.81%	1,706,161
May 6, 2026	36.51	36.66	34.92	35.94	35.94	1.64%	1,455,079
May 5, 2026	32.17	36.25	31.30	35.36	35.36	10.29%	2,725,935
May 4, 2026	31.36	32.90	31.36	32.06	32.06	1.81%	2,096,889
May 1, 2026	31.71	31.92	30.93	31.49	31.49	0.16%	509,588
Apr 30, 2026	31.56	31.72	31.26	31.44	31.44	-0.51%	536,717
Apr 29, 2026	31.48	31.87	31.48	31.60	31.60	-0.19%	438,230
Apr 28, 2026	31.92	31.94	31.47	31.66	31.66	-0.13%	472,905
Apr 27, 2026	31.77	32.20	31.67	31.70	31.70	-0.50%	464,190
Apr 24, 2026	31.52	31.89	30.78	31.86	31.86	0.63%	485,706
Apr 23, 2026	31.45	31.77	31.33	31.66	31.66	-0.06%	319,855
Apr 22, 2026	31.39	31.77	31.13	31.68	31.68	1.47%	556,473
Apr 21, 2026	31.70	32.36	31.15	31.22	31.22	-1.45%	471,719
Apr 20, 2026	31.49	31.87	31.34	31.68	31.68	0.16%	450,973
Apr 17, 2026	31.19	31.80	31.11	31.63	31.63	3.00%	507,311
Apr 16, 2026	30.91	31.20	30.57	30.71	30.71	-0.23%	575,627
Apr 15, 2026	30.78	30.93	30.62	30.78	30.78	0.20%	464,562
Apr 14, 2026	30.67	30.99	30.41	30.72	30.72	0.23%	555,934
Apr 13, 2026	29.57	30.75	29.47	30.65	30.65	3.23%	695,455
Apr 10, 2026	29.73	29.73	29.35	29.69	29.69	-0.27%	361,002
Apr 9, 2026	29.82	29.86	29.32	29.77	29.77	-0.53%	558,901
Apr 8, 2026	30.50	30.66	29.92	29.93	29.93	0.81%	825,371
Apr 7, 2026	29.63	30.05	29.43	29.69	29.69	-0.03%	846,883
Apr 6, 2026	29.42	29.80	29.35	29.70	29.70	0.27%	519,323
Apr 2, 2026	29.06	29.93	29.06	29.62	29.62	0.68%	538,022
Apr 1, 2026	29.25	29.65	28.97	29.42	29.42	0.93%	875,816
Mar 31, 2026	28.15	29.17	28.02	29.15	29.15	5.31%	947,739
Mar 30, 2026	27.25	28.27	27.23	27.68	27.68	3.48%	922,712
Mar 27, 2026	26.56	26.82	26.30	26.75	26.75	-0.26%	734,955
Mar 26, 2026	26.80	27.13	26.62	26.82	26.82	-0.67%	1,037,332
Mar 25, 2026	27.62	27.62	26.62	27.00	27.00	-0.63%	1,138,450
Mar 24, 2026	27.13	27.59	26.96	27.17	27.17	-1.16%	1,215,609
Mar 23, 2026	27.63	28.26	27.47	27.49	27.49	2.80%	1,605,741
Mar 20, 2026	27.42	27.46	26.69	26.74	26.74	-1.58%	2,356,461
Mar 19, 2026	26.76	27.42	26.69	27.17	27.17	0.78%	599,221
Mar 18, 2026	27.15	27.41	26.68	26.96	26.96	-1.75%	1,032,664
Mar 17, 2026	27.87	28.09	27.42	27.44	27.44	0.40%	592,503
Mar 16, 2026	27.87	28.25	27.33	27.33	27.33	-1.26%	1,215,664
Mar 13, 2026	27.70	27.76	27.04	27.68	27.68	0.36%	1,177,152
Mar 12, 2026	27.78	28.27	27.47	27.58	27.58	-1.96%	842,812
Mar 11, 2026	28.29	28.34	27.90	28.13	28.13	-0.74%	645,001
Mar 10, 2026	28.77	29.02	28.29	28.34	28.34	-1.73%	610,317
Mar 9, 2026	27.97	28.87	27.77	28.84	28.84	1.80%	935,942
Mar 6, 2026	28.03	28.46	27.68	28.33	28.33	-0.49%	557,700
Mar 5, 2026	28.42	29.02	27.95	28.47	28.47	-0.80%	874,191
Mar 4, 2026	28.59	29.08	28.32	28.70	28.70	1.34%	1,010,473
Mar 3, 2026	28.03	28.41	27.37	28.32	28.32	1.03%	1,237,827
Mar 2, 2026	28.05	28.59	27.99	28.03	28.03	-1.68%	861,407
Feb 27, 2026	28.06	28.65	28.00	28.51	28.51	0.07%	959,073
Feb 26, 2026	27.03	28.55	27.03	28.49	28.49	5.91%	1,296,669
Feb 25, 2026	26.22	26.97	25.81	26.90	26.90	2.87%	1,659,707
Feb 24, 2026	26.71	26.91	25.94	26.15	26.15	-0.91%	1,613,809
Feb 23, 2026	28.37	28.37	26.30	26.39	26.39	-7.82%	1,683,833
Feb 20, 2026	29.03	29.33	28.53	28.63	28.63	-2.15%	1,499,484
Feb 19, 2026	28.76	29.39	28.61	29.26	29.26	0.55%	1,352,638
Feb 18, 2026	29.36	29.79	28.09	29.10	29.10	0.28%	1,389,761
Feb 17, 2026	27.99	29.24	27.99	29.02	29.02	2.54%	1,568,592
Feb 13, 2026	27.84	28.35	27.75	28.30	28.30	1.62%	775,084
Feb 12, 2026	28.89	29.08	27.45	27.85	27.85	-2.89%	1,257,755
Feb 11, 2026	29.69	29.69	28.44	28.68	28.68	-2.75%	1,000,278
Feb 10, 2026	29.57	29.92	29.43	29.49	29.49	-0.34%	585,952
Feb 9, 2026	29.29	29.73	29.21	29.59	29.59	0.54%	571,348
Feb 6, 2026	29.17	29.54	28.86	29.43	29.43	1.98%	879,992
Feb 5, 2026	29.20	29.46	28.76	28.86	28.86	-1.33%	751,841
Feb 4, 2026	29.47	29.61	28.89	29.25	29.25	-0.51%	786,115
Feb 3, 2026	29.59	30.01	29.08	29.40	29.40	-1.08%	801,962