OPENLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	332,116
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%	466,744
Apr 20, 2026	31.49	31.87	31.34	31.68	31.68	0.16%	433,447
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%	553,300
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%	537,840
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%	947,736
Mar 30, 2026	27.25	28.27	27.23	27.68	27.68	3.48%	922,297
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%	1,037,292
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%	1,215,608
Mar 23, 2026	27.63	28.26	27.47	27.49	27.49	2.80%	1,605,312
Mar 20, 2026	27.42	27.46	26.69	26.74	26.74	-1.58%	2,309,048
Mar 19, 2026	26.76	27.42	26.69	27.17	27.17	0.78%	593,160
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%	592,466
Mar 16, 2026	27.87	28.25	27.33	27.33	27.33	-1.26%	1,205,943
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%	935,941
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%	874,190
Mar 4, 2026	28.59	29.08	28.32	28.70	28.70	1.34%	1,010,471
Mar 3, 2026	28.03	28.41	27.37	28.32	28.32	1.03%	1,217,606
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%	953,098
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%	1,635,665
Feb 24, 2026	26.71	26.91	25.94	26.15	26.15	-0.91%	1,597,929
Feb 23, 2026	28.37	28.37	26.30	26.39	26.39	-7.82%	1,683,818
Feb 20, 2026	29.03	29.33	28.53	28.63	28.63	-2.15%	1,491,406
Feb 19, 2026	28.76	29.39	28.61	29.26	29.26	0.55%	1,317,679
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%	1,000,250
Feb 10, 2026	29.57	29.92	29.43	29.49	29.49	-0.34%	516,230
Feb 9, 2026	29.29	29.73	29.21	29.59	29.59	0.54%	571,147
Feb 6, 2026	29.17	29.54	28.86	29.43	29.43	1.98%	879,991
Feb 5, 2026	29.20	29.46	28.76	28.86	28.86	-1.33%	751,731
Feb 4, 2026	29.47	29.61	28.89	29.25	29.25	-0.51%	786,109
Feb 3, 2026	29.59	30.01	29.08	29.40	29.40	-1.08%	801,962
Feb 2, 2026	30.09	30.48	29.68	29.72	29.72	-1.07%	707,550
Jan 30, 2026	29.86	30.28	29.70	30.04	30.04	-0.43%	918,411
Jan 29, 2026	30.25	30.62	29.87	30.17	30.17	0.10%	840,978
Jan 28, 2026	30.05	30.39	29.84	30.14	30.14	0.07%	666,556
Jan 27, 2026	29.84	30.30	29.75	30.12	30.12	0.70%	479,931
Jan 26, 2026	29.81	30.04	29.48	29.91	29.91	0.71%	615,932
Jan 23, 2026	30.37	30.68	29.63	29.70	29.70	-2.17%	564,510
Jan 22, 2026	30.81	31.13	30.29	30.36	30.36	-1.40%	926,271
Jan 21, 2026	30.16	31.07	30.01	30.79	30.79	2.91%	1,062,252
Jan 20, 2026	29.94	30.25	29.70	29.92	29.92	-0.63%	649,271
Jan 16, 2026	31.30	31.30	30.04	30.11	30.11	-3.80%	823,517
Jan 15, 2026	30.79	31.32	30.60	31.30	31.30	2.76%	530,372
Jan 14, 2026	30.67	30.81	30.25	30.46	30.46	-0.94%	532,953
Jan 13, 2026	30.90	30.96	30.58	30.75	30.75	-0.45%	417,326
Jan 12, 2026	30.66	31.26	30.12	30.89	30.89	-0.29%	516,678
Jan 9, 2026	30.93	31.19	30.51	30.98	30.98	0.39%	761,060
Jan 8, 2026	31.07	31.21	30.63	30.86	30.86	0.26%	1,087,391
Jan 7, 2026	31.21	31.49	30.46	30.78	30.78	-2.50%	1,017,645
Jan 6, 2026	30.70	31.78	30.10	31.57	31.57	6.30%	1,107,669
Jan 5, 2026	29.06	30.12	28.93	29.70	29.70	1.68%	753,671
Jan 2, 2026	29.68	30.75	28.85	29.21	29.21	-1.91%	1,009,903
Dec 31, 2025	30.02	30.18	29.74	29.78	29.78	-1.13%	462,582
Dec 30, 2025	30.65	30.92	30.05	30.12	30.12	-2.08%	793,521
Dec 29, 2025	30.89	31.16	30.69	30.76	30.76	-0.84%	732,137
Dec 26, 2025	30.82	31.07	30.53	31.02	31.02	0.45%	362,183
Dec 24, 2025	30.69	30.93	30.55	30.88	30.88	0.36%	311,172
Dec 23, 2025	30.49	30.98	30.45	30.77	30.77	0.72%	733,396
Dec 22, 2025	30.07	30.77	30.07	30.55	30.55	-	1,212,534
Dec 19, 2025	29.86	30.67	29.59	30.55	30.55	2.90%	1,803,111
Dec 18, 2025	29.76	29.95	29.56	29.69	29.69	0.68%	952,367
Dec 17, 2025	29.82	30.09	29.36	29.49	29.49	-1.63%	1,096,923
Dec 16, 2025	29.31	30.14	28.75	29.98	29.98	3.95%	1,391,452
Dec 15, 2025	28.78	29.91	28.73	28.84	28.84	0.66%	1,343,239
Dec 12, 2025	28.74	28.75	28.32	28.65	28.65	-0.03%	1,176,192
Dec 11, 2025	27.86	28.66	27.86	28.66	28.66	3.24%	930,087
Dec 10, 2025	27.06	27.98	27.00	27.76	27.76	2.59%	761,985
Dec 9, 2025	26.29	27.14	26.29	27.06	27.06	2.38%	669,597
Dec 8, 2025	26.20	26.65	25.95	26.43	26.43	1.11%	904,107
Dec 5, 2025	25.72	26.30	25.60	26.14	26.14	1.48%	641,900
Dec 4, 2025	26.02	26.11	25.69	25.76	25.76	-1.30%	549,515
Dec 3, 2025	25.92	26.16	25.61	26.10	26.10	1.05%	925,317