OPENLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.47	38.30	37.23	38.07	38.07	2.28%	1,527,411
Jun 17, 2026	38.28	39.04	37.02	37.22	37.22	-3.37%	748,943
Jun 16, 2026	38.89	39.26	38.41	38.52	38.52	-0.18%	559,492
Jun 15, 2026	38.14	38.62	37.81	38.59	38.59	2.01%	823,754
Jun 12, 2026	38.82	38.82	37.83	37.83	37.83	-2.25%	534,446
Jun 11, 2026	37.31	38.87	37.20	38.70	38.70	5.48%	1,391,416
Jun 10, 2026	37.04	37.36	36.60	36.69	36.69	-1.21%	757,704
Jun 9, 2026	37.01	37.89	36.43	37.14	37.14	1.89%	706,855
Jun 8, 2026	36.60	37.20	36.45	36.45	36.45	-0.08%	1,014,171
Jun 5, 2026	36.55	36.89	36.29	36.48	36.48	-0.08%	743,345
Jun 4, 2026	37.09	37.43	36.17	36.51	36.51	-0.68%	633,700
Jun 3, 2026	37.53	37.89	36.69	36.76	36.76	-3.87%	1,151,848
Jun 2, 2026	37.86	38.26	37.24	38.24	38.24	0.08%	1,395,041
Jun 1, 2026	38.12	38.82	37.50	38.21	38.21	0.29%	1,741,377
May 29, 2026	37.62	38.49	37.36	38.10	38.10	1.17%	1,256,663
May 28, 2026	37.28	37.68	36.59	37.66	37.66	2.06%	1,069,852
May 27, 2026	36.42	37.13	35.75	36.90	36.90	3.22%	1,493,501
May 26, 2026	35.52	36.25	35.52	35.75	35.75	0.99%	779,361
May 22, 2026	35.28	35.64	35.15	35.40	35.40	1.00%	467,895
May 21, 2026	34.88	35.14	34.30	35.05	35.05	-0.65%	1,088,285
May 20, 2026	34.49	35.37	34.19	35.28	35.28	2.50%	761,858
May 19, 2026	34.90	34.92	34.34	34.42	34.42	-1.77%	623,226
May 18, 2026	35.42	35.78	34.95	35.04	35.04	0.40%	558,421
May 15, 2026	35.55	35.88	34.85	34.90	34.90	-2.32%	523,851
May 14, 2026	35.91	36.24	35.21	35.73	35.73	0.34%	640,293
May 13, 2026	35.93	35.93	35.48	35.61	35.61	-1.38%	835,174
May 12, 2026	36.92	36.92	35.78	36.11	36.11	-2.54%	922,488
May 11, 2026	37.78	38.52	36.82	37.05	37.05	-2.22%	1,036,562
May 8, 2026	37.63	38.49	37.13	37.89	37.89	0.58%	1,614,971
May 7, 2026	36.44	38.21	36.40	37.67	37.67	4.81%	1,706,161
May 6, 2026	36.51	36.66	34.92	35.94	35.94	1.64%	1,455,079
May 5, 2026	32.17	36.25	31.30	35.36	35.36	10.29%	2,725,935
May 4, 2026	31.36	32.90	31.36	32.06	32.06	1.81%	2,096,889
May 1, 2026	31.71	31.92	30.93	31.49	31.49	0.16%	509,588
Apr 30, 2026	31.56	31.72	31.26	31.44	31.44	-0.51%	536,717
Apr 29, 2026	31.48	31.87	31.48	31.60	31.60	-0.19%	438,230
Apr 28, 2026	31.92	31.94	31.47	31.66	31.66	-0.13%	472,905
Apr 27, 2026	31.77	32.20	31.67	31.70	31.70	-0.50%	464,190
Apr 24, 2026	31.52	31.89	30.78	31.86	31.86	0.63%	485,706
Apr 23, 2026	31.45	31.77	31.33	31.66	31.66	-0.06%	319,855
Apr 22, 2026	31.39	31.77	31.13	31.68	31.68	1.47%	556,473
Apr 21, 2026	31.70	32.36	31.15	31.22	31.22	-1.45%	471,719
Apr 20, 2026	31.49	31.87	31.34	31.68	31.68	0.16%	450,973
Apr 17, 2026	31.19	31.80	31.11	31.63	31.63	3.00%	507,311
Apr 16, 2026	30.91	31.20	30.57	30.71	30.71	-0.23%	575,627
Apr 15, 2026	30.78	30.93	30.62	30.78	30.78	0.20%	464,562
Apr 14, 2026	30.67	30.99	30.41	30.72	30.72	0.23%	555,934
Apr 13, 2026	29.57	30.75	29.47	30.65	30.65	3.23%	695,455
Apr 10, 2026	29.73	29.73	29.35	29.69	29.69	-0.27%	361,002
Apr 9, 2026	29.82	29.86	29.32	29.77	29.77	-0.53%	558,901