Skip to main content
logo
OPENLANE, Inc. (OPLN)
NYSE: OPLN · Real-Time Price · USD
29.43
+0.57 (1.98%)
At close: Feb 6, 2026, 4:00 PM EST
29.32
-0.11 (-0.37%)
Pre-market: Feb 9, 2026, 5:30 AM EST

OPENLANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202629.1729.5428.8629.4329.431.98%879,991
Feb 5, 202629.2029.4628.7628.8628.86-1.33%751,731
Feb 4, 202629.4729.6128.8929.2529.25-0.51%786,109
Feb 3, 202629.5930.0129.0829.4029.40-1.08%801,962
Feb 2, 202630.0930.4829.6829.7229.72-1.07%707,550
Jan 30, 202629.8630.2829.7030.0430.04-0.43%918,411
Jan 29, 202630.2530.6229.8730.1730.170.10%840,978
Jan 28, 202630.0530.3929.8430.1430.140.07%666,556
Jan 27, 202629.8430.3029.7530.1230.120.70%479,931
Jan 26, 202629.8130.0429.4829.9129.910.71%615,932
Jan 23, 202630.3730.6829.6329.7029.70-2.17%564,510
Jan 22, 202630.8131.1330.2930.3630.36-1.40%926,271
Jan 21, 202630.1631.0730.0130.7930.792.91%1,062,252
Jan 20, 202629.9430.2529.7029.9229.92-0.63%649,271
Jan 16, 202631.3031.3030.0430.1130.11-3.80%823,517
Jan 15, 202630.7931.3230.6031.3031.302.76%530,372
Jan 14, 202630.6730.8130.2530.4630.46-0.94%532,953
Jan 13, 202630.9030.9630.5830.7530.75-0.45%417,326
Jan 12, 202630.6631.2630.1230.8930.89-0.29%516,678
Jan 9, 202630.9331.1930.5130.9830.980.39%761,060
Jan 8, 202631.0731.2130.6330.8630.860.26%1,087,391
Jan 7, 202631.2131.4930.4630.7830.78-2.50%1,017,645
Jan 6, 202630.7031.7830.1031.5731.576.30%1,107,669
Jan 5, 202629.0630.1228.9329.7029.701.68%753,671
Jan 2, 202629.6830.7528.8529.2129.21-1.91%1,009,903
Dec 31, 202530.0230.1829.7429.7829.78-1.13%462,582
Dec 30, 202530.6530.9230.0530.1230.12-2.08%793,521
Dec 29, 202530.8931.1630.6930.7630.76-0.84%732,137
Dec 26, 202530.8231.0730.5331.0231.020.45%362,183
Dec 24, 202530.6930.9330.5530.8830.880.36%311,172
Dec 23, 202530.4930.9830.4530.7730.770.72%733,396
Dec 22, 202530.0730.7730.0730.5530.55-1,212,534
Dec 19, 202529.8630.6729.5930.5530.552.90%1,803,111
Dec 18, 202529.7629.9529.5629.6929.690.68%952,367
Dec 17, 202529.8230.0929.3629.4929.49-1.63%1,096,923
Dec 16, 202529.3130.1428.7529.9829.983.95%1,391,452
Dec 15, 202528.7829.9128.7328.8428.840.66%1,343,239
Dec 12, 202528.7428.7528.3228.6528.65-0.03%1,176,192
Dec 11, 202527.8628.6627.8628.6628.663.24%930,087
Dec 10, 202527.0627.9827.0027.7627.762.59%761,985
Dec 9, 202526.2927.1426.2927.0627.062.38%669,597
Dec 8, 202526.2026.6525.9526.4326.431.11%904,107
Dec 5, 202525.7226.3025.6026.1426.141.48%641,900
Dec 4, 202526.0226.1125.6925.7625.76-1.30%549,515
Dec 3, 202525.9226.1625.6126.1026.101.05%925,317
Dec 2, 202525.8626.2625.5025.8325.830.54%844,939
Dec 1, 202525.1425.7325.0025.6925.690.98%638,932
Nov 28, 202525.3125.4425.1225.4425.440.95%403,329
Nov 26, 202525.0725.2524.9625.2025.200.40%1,494,808
Nov 25, 202524.8025.4424.6525.1025.101.91%1,286,988