OPENLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	34.53	34.92	34.28	34.68	34.68	-0.40%	972,952
Sep 25, 2026	34.72	35.01	34.47	34.82	34.82	0.93%	882,659
Sep 24, 2026	34.00	34.71	34.00	34.50	34.50	0.91%	1,083,706
Sep 23, 2026	34.49	34.69	34.01	34.19	34.19	-1.27%	825,992
Sep 22, 2026	35.10	35.44	34.60	34.63	34.63	-0.40%	1,026,298
Sep 21, 2026	34.78	35.06	34.17	34.77	34.77	1.46%	778,545
Sep 18, 2026	34.23	34.27	33.85	34.27	34.27	0.03%	2,465,762
Sep 17, 2026	35.22	35.67	34.07	34.26	34.26	-2.28%	745,431
Sep 16, 2026	34.87	35.38	34.72	35.06	35.06	0.49%	997,352
Sep 15, 2026	35.18	35.27	34.82	34.89	34.89	-1.66%	900,325
Sep 14, 2026	35.28	35.66	35.08	35.48	35.48	0.57%	649,852
Sep 11, 2026	35.37	35.91	34.79	35.28	35.28	1.47%	833,908
Sep 10, 2026	34.94	35.14	34.56	34.77	34.77	-1.33%	968,032
Sep 9, 2026	34.78	35.26	34.49	35.24	35.24	0.77%	1,183,804
Sep 8, 2026	35.00	35.30	34.44	34.97	34.97	-1.38%	910,598
Sep 4, 2026	34.81	35.75	34.72	35.46	35.46	1.60%	626,870
Sep 3, 2026	35.11	35.22	34.50	34.90	34.90	0.78%	792,559
Sep 2, 2026	34.92	35.52	34.55	34.63	34.63	-1.20%	922,266
Sep 1, 2026	35.11	35.65	34.90	35.05	35.05	-1.54%	873,409
Aug 31, 2026	35.10	35.66	34.90	35.60	35.60	1.45%	1,351,054
Aug 28, 2026	35.62	35.78	35.00	35.09	35.09	-1.18%	765,578
Aug 27, 2026	35.70	35.92	35.13	35.51	35.51	2.48%	1,614,841
Aug 26, 2026	34.28	35.03	34.11	34.65	34.65	0.99%	1,498,912
Aug 25, 2026	34.24	34.43	33.85	34.31	34.31	0.76%	859,512
Aug 24, 2026	33.80	34.14	33.60	34.05	34.05	1.95%	1,493,829
Aug 21, 2026	34.44	34.69	33.11	33.40	33.40	-2.31%	1,467,605
Aug 20, 2026	33.95	34.53	33.95	34.19	34.19	-0.67%	1,463,060
Aug 19, 2026	33.98	34.48	33.50	34.42	34.42	2.81%	2,053,431
Aug 18, 2026	35.03	35.36	33.43	33.48	33.48	-4.59%	2,895,056
Aug 17, 2026	35.36	35.70	34.72	35.09	35.09	-1.15%	2,201,461
Aug 14, 2026	35.03	36.03	35.00	35.50	35.50	0.57%	2,993,606
Aug 13, 2026	35.66	35.88	35.22	35.30	35.30	-0.08%	1,299,422
Aug 12, 2026	35.15	35.71	34.35	35.33	35.33	-3.21%	4,338,460
Aug 11, 2026	37.55	37.91	36.43	36.50	36.50	-2.07%	1,057,294
Aug 10, 2026	36.97	37.71	36.68	37.27	37.27	0.78%	714,270
Aug 7, 2026	37.72	38.34	36.92	36.98	36.98	-1.70%	752,825
Aug 6, 2026	38.19	38.57	37.48	37.62	37.62	-1.57%	822,728
Aug 5, 2026	42.69	42.69	38.12	38.22	38.22	-4.57%	1,208,612
Aug 4, 2026	39.11	42.20	39.11	40.05	40.05	-2.72%	1,674,564
Aug 3, 2026	40.40	41.48	40.40	41.17	41.17	3.55%	1,422,688
Jul 31, 2026	40.46	40.49	39.52	39.76	39.76	-1.85%	657,633
Jul 30, 2026	40.33	40.67	39.45	40.51	40.51	0.17%	804,643
Jul 29, 2026	40.10	41.17	40.00	40.44	40.44	0.25%	886,104
Jul 28, 2026	40.54	40.57	39.95	40.34	40.34	0.55%	591,574
Jul 27, 2026	39.91	40.26	39.63	40.12	40.12	2.03%	581,294
Jul 24, 2026	39.32	39.54	38.84	39.32	39.32	0.82%	679,102
Jul 23, 2026	38.77	39.34	38.50	39.00	39.00	-1.64%	1,027,205
Jul 22, 2026	39.91	40.38	39.43	39.65	39.65	-0.30%	604,469
Jul 21, 2026	38.62	39.83	38.52	39.77	39.77	3.19%	972,332
Jul 20, 2026	40.05	40.33	38.48	38.54	38.54	-2.33%	789,235