OPENLANE, Inc. (OPLN)
NYSE: OPLN · Real-Time Price · USD
30.88
0.00 (0.00%)
Dec 26, 2025, 3:22 PM EST - Market open
OPENLANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 30.82 | 30.98 | 30.53 | 30.79 | - | -0.29% | 41,549 |
| 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 |
| Dec 2, 2025 | 25.86 | 26.26 | 25.50 | 25.83 | 25.83 | 0.54% | 844,939 |
| Dec 1, 2025 | 25.14 | 25.73 | 25.00 | 25.69 | 25.69 | 0.98% | 638,932 |
| Nov 28, 2025 | 25.31 | 25.44 | 25.12 | 25.44 | 25.44 | 0.95% | 403,329 |
| Nov 26, 2025 | 25.07 | 25.25 | 24.96 | 25.20 | 25.20 | 0.40% | 1,494,808 |
| Nov 25, 2025 | 24.80 | 25.44 | 24.65 | 25.10 | 25.10 | 1.91% | 1,286,988 |
| Nov 24, 2025 | 24.70 | 24.89 | 24.32 | 24.63 | 24.63 | -1.20% | 1,100,420 |
| Nov 21, 2025 | 24.66 | 25.19 | 24.41 | 24.93 | 24.93 | 1.80% | 1,381,027 |
| Nov 20, 2025 | 25.26 | 25.59 | 24.48 | 24.49 | 24.49 | -2.47% | 938,410 |
| Nov 19, 2025 | 25.34 | 25.53 | 25.04 | 25.11 | 25.11 | -0.99% | 962,018 |
| Nov 18, 2025 | 25.42 | 25.45 | 25.08 | 25.36 | 25.36 | 0.79% | 575,214 |
| Nov 17, 2025 | 25.68 | 25.68 | 25.02 | 25.16 | 25.16 | -2.02% | 795,415 |
| Nov 14, 2025 | 25.34 | 25.71 | 25.22 | 25.68 | 25.68 | 0.94% | 730,735 |
| Nov 13, 2025 | 25.50 | 25.79 | 25.21 | 25.44 | 25.44 | -0.16% | 1,063,685 |
| Nov 12, 2025 | 25.34 | 25.71 | 25.22 | 25.48 | 25.48 | 1.72% | 813,708 |
| Nov 11, 2025 | 24.92 | 25.17 | 24.75 | 25.05 | 25.05 | 0.56% | 622,625 |
| Nov 10, 2025 | 24.93 | 25.42 | 24.70 | 24.91 | 24.91 | -0.76% | 983,289 |
| Nov 7, 2025 | 25.17 | 25.33 | 24.89 | 25.10 | 25.10 | 0.64% | 1,317,060 |
| Nov 6, 2025 | 25.72 | 25.92 | 24.47 | 24.94 | 24.94 | -4.30% | 1,617,841 |
| Nov 5, 2025 | 27.23 | 28.46 | 25.74 | 26.06 | 26.06 | -1.88% | 2,912,460 |
| Nov 4, 2025 | 26.52 | 27.10 | 26.24 | 26.56 | 26.56 | -0.11% | 1,873,385 |
| Nov 3, 2025 | 26.46 | 26.62 | 25.68 | 26.59 | 26.59 | 0.64% | 817,926 |
| Oct 31, 2025 | 26.33 | 26.48 | 26.00 | 26.42 | 26.42 | 0.49% | 762,299 |
| Oct 30, 2025 | 26.24 | 26.56 | 26.08 | 26.29 | 26.29 | 0.04% | 745,657 |
| Oct 29, 2025 | 26.78 | 26.92 | 26.02 | 26.28 | 26.28 | -2.63% | 544,601 |
| 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 |