OPENLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	26.78	26.92	26.02	26.28	26.28	-2.63%	544,204
Oct 28, 2025	26.65	27.06	26.38	26.99	26.99	0.93%	644,970
Oct 27, 2025	26.94	27.03	26.74	26.74	26.74	-0.41%	619,268
Oct 24, 2025	27.11	27.26	26.80	26.85	26.85	0.15%	519,282
Oct 23, 2025	26.89	26.99	26.65	26.81	26.81	0.11%	756,892
Oct 22, 2025	26.99	27.18	26.57	26.78	26.78	-0.63%	542,965
Oct 21, 2025	26.45	27.03	26.38	26.95	26.95	1.81%	537,800
Oct 20, 2025	26.30	26.54	26.08	26.47	26.47	1.22%	407,475
Oct 17, 2025	26.29	26.57	26.11	26.15	26.15	-0.72%	519,085
Oct 16, 2025	26.46	26.58	25.94	26.34	26.34	-0.72%	611,290
Oct 15, 2025	26.44	26.77	26.16	26.53	26.53	0.72%	706,996
Oct 14, 2025	26.00	26.65	25.64	26.34	26.34	0.88%	708,822
Oct 13, 2025	26.49	26.57	26.05	26.11	26.11	-0.68%	475,830
Oct 10, 2025	26.80	27.02	26.22	26.29	26.29	-1.87%	580,401
Oct 9, 2025	27.35	27.35	26.67	26.79	26.79	-2.37%	597,166
Oct 8, 2025	27.49	27.64	27.23	27.44	27.44	0.44%	612,034
Oct 7, 2025	27.65	27.75	27.30	27.32	27.32	-1.37%	982,264
Oct 6, 2025	28.35	28.37	26.95	27.70	27.70	-2.29%	1,210,865
Oct 3, 2025	28.63	29.03	28.29	28.35	28.35	-0.98%	1,088,801
Oct 2, 2025	28.54	28.67	28.20	28.63	28.63	0.10%	731,876
Oct 1, 2025	28.65	28.77	28.17	28.60	28.60	-0.63%	905,287
Sep 30, 2025	28.02	28.86	27.98	28.78	28.78	2.17%	1,389,459
Sep 29, 2025	28.30	28.30	27.82	28.17	28.17	0.28%	1,120,617
Sep 26, 2025	28.04	28.16	27.72	28.09	28.09	0.07%	1,313,508
Sep 25, 2025	28.01	28.28	27.85	28.07	28.07	-0.78%	744,629
Sep 24, 2025	28.20	28.43	27.99	28.29	28.29	0.11%	639,123
Sep 23, 2025	28.85	28.99	28.24	28.26	28.26	-2.18%	684,358
Sep 22, 2025	29.07	29.20	28.77	28.89	28.89	-0.69%	843,974
Sep 19, 2025	29.23	29.26	28.85	29.09	29.09	-0.21%	2,490,563
Sep 18, 2025	28.58	29.42	28.57	29.15	29.15	2.17%	715,275
Sep 17, 2025	28.61	29.12	28.47	28.53	28.53	0.35%	564,891
Sep 16, 2025	28.46	28.82	28.23	28.43	28.43	-0.59%	814,110
Sep 15, 2025	29.00	29.39	28.49	28.60	28.60	-0.97%	705,343
Sep 12, 2025	29.45	29.56	28.79	28.88	28.88	-2.50%	664,857
Sep 11, 2025	29.47	30.39	29.29	29.62	29.62	1.06%	890,992
Sep 10, 2025	29.61	30.93	28.83	29.31	29.31	-0.81%	1,692,868
Sep 9, 2025	29.25	29.64	29.01	29.55	29.55	1.16%	875,131
Sep 8, 2025	29.07	29.32	28.92	29.21	29.21	0.48%	933,775
Sep 5, 2025	29.15	29.30	28.70	29.07	29.07	-0.27%	520,273
Sep 4, 2025	28.85	29.23	28.51	29.15	29.15	1.67%	592,020
Sep 3, 2025	28.71	29.11	28.15	28.67	28.67	-0.59%	952,500
Sep 2, 2025	28.52	29.03	28.45	28.84	28.84	-0.28%	709,703
Aug 29, 2025	28.96	29.02	28.68	28.92	28.92	0.03%	864,757
Aug 28, 2025	29.20	29.20	28.75	28.91	28.91	-0.65%	746,517
Aug 27, 2025	29.02	29.22	28.85	29.10	29.10	-0.07%	534,260
Aug 26, 2025	29.00	29.35	28.93	29.12	29.12	0.31%	378,051
Aug 25, 2025	29.08	29.37	29.01	29.03	29.03	-0.48%	608,678
Aug 22, 2025	28.38	29.19	28.33	29.17	29.17	3.51%	760,609
Aug 21, 2025	27.72	28.43	27.72	28.18	28.18	0.79%	690,516
Aug 20, 2025	27.86	28.16	27.81	27.96	27.96	-0.46%	600,821