OPENLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	27.49	27.50	27.26	27.38	-	0.22%	149,526
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
Aug 19, 2025	28.40	28.48	27.99	28.09	28.09	-0.85%	473,088
Aug 18, 2025	28.34	28.57	28.25	28.33	28.33	-0.18%	588,734
Aug 15, 2025	28.44	28.56	28.09	28.38	28.38	0.14%	1,000,445
Aug 14, 2025	28.72	28.79	28.34	28.34	28.34	-1.84%	675,378
Aug 13, 2025	28.90	29.05	28.69	28.87	28.87	0.80%	1,056,510
Aug 12, 2025	28.66	28.73	27.91	28.64	28.64	1.20%	689,354
Aug 11, 2025	27.99	28.30	27.84	28.30	28.30	1.14%	833,252
Aug 8, 2025	28.17	28.18	27.87	27.98	27.98	-0.07%	1,037,018
Aug 7, 2025	29.00	29.13	27.76	28.00	28.00	-3.11%	1,727,341
Aug 6, 2025	26.72	29.11	25.76	28.90	28.90	15.42%	2,874,195
Aug 5, 2025	24.32	25.07	24.23	25.04	25.04	3.60%	1,658,592
Aug 4, 2025	24.46	24.62	24.15	24.17	24.17	-0.66%	804,670
Aug 1, 2025	24.34	24.75	24.10	24.33	24.33	-1.26%	712,229
Jul 31, 2025	24.49	24.83	24.48	24.64	24.64	-0.04%	1,008,519
Jul 30, 2025	24.73	24.99	24.49	24.65	24.65	-0.40%	523,233