OPENLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	36.44	37.00	36.40	36.85	-	2.53%	354,804
May 6, 2026	36.51	36.66	34.92	35.94	35.94	1.64%	1,447,503
May 5, 2026	32.17	36.25	31.30	35.36	35.36	10.29%	2,705,915
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%	501,985
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%	417,885
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%	332,116
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%	466,744
Apr 20, 2026	31.49	31.87	31.34	31.68	31.68	0.16%	433,447
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%	553,300
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
Apr 8, 2026	30.50	30.66	29.92	29.93	29.93	0.81%	825,371
Apr 7, 2026	29.63	30.05	29.43	29.69	29.69	-0.03%	846,883
Apr 6, 2026	29.42	29.80	29.35	29.70	29.70	0.27%	519,323
Apr 2, 2026	29.06	29.93	29.06	29.62	29.62	0.68%	537,840
Apr 1, 2026	29.25	29.65	28.97	29.42	29.42	0.93%	875,816
Mar 31, 2026	28.15	29.17	28.02	29.15	29.15	5.31%	947,736
Mar 30, 2026	27.25	28.27	27.23	27.68	27.68	3.48%	922,297
Mar 27, 2026	26.56	26.82	26.30	26.75	26.75	-0.26%	734,955
Mar 26, 2026	26.80	27.13	26.62	26.82	26.82	-0.67%	1,037,292
Mar 25, 2026	27.62	27.62	26.62	27.00	27.00	-0.63%	1,138,450
Mar 24, 2026	27.13	27.59	26.96	27.17	27.17	-1.16%	1,215,608
Mar 23, 2026	27.63	28.26	27.47	27.49	27.49	2.80%	1,605,312
Mar 20, 2026	27.42	27.46	26.69	26.74	26.74	-1.58%	2,309,048
Mar 19, 2026	26.76	27.42	26.69	27.17	27.17	0.78%	593,160
Mar 18, 2026	27.15	27.41	26.68	26.96	26.96	-1.75%	1,032,664
Mar 17, 2026	27.87	28.09	27.42	27.44	27.44	0.40%	592,466
Mar 16, 2026	27.87	28.25	27.33	27.33	27.33	-1.26%	1,205,943
Mar 13, 2026	27.70	27.76	27.04	27.68	27.68	0.36%	1,177,152
Mar 12, 2026	27.78	28.27	27.47	27.58	27.58	-1.96%	842,812
Mar 11, 2026	28.29	28.34	27.90	28.13	28.13	-0.74%	645,001
Mar 10, 2026	28.77	29.02	28.29	28.34	28.34	-1.73%	610,317
Mar 9, 2026	27.97	28.87	27.77	28.84	28.84	1.80%	935,941
Mar 6, 2026	28.03	28.46	27.68	28.33	28.33	-0.49%	557,700
Mar 5, 2026	28.42	29.02	27.95	28.47	28.47	-0.80%	874,190
Mar 4, 2026	28.59	29.08	28.32	28.70	28.70	1.34%	1,010,471
Mar 3, 2026	28.03	28.41	27.37	28.32	28.32	1.03%	1,217,606
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