OPENLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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