OPENLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	39.93	40.85	39.32	40.73	40.73	2.98%	472,929
Jul 8, 2026	40.64	41.07	39.53	39.55	39.55	-3.93%	773,619
Jul 7, 2026	40.99	41.45	40.73	41.17	41.17	0.07%	839,324
Jul 6, 2026	40.63	41.95	40.52	41.14	41.14	1.33%	782,171
Jul 2, 2026	40.13	40.60	39.53	40.60	40.60	1.00%	1,288,929
Jul 1, 2026	41.45	41.61	40.17	40.20	40.20	-2.52%	933,845
Jun 30, 2026	41.22	42.04	40.55	41.24	41.24	-0.72%	812,238
Jun 29, 2026	42.28	42.47	41.10	41.54	41.54	-3.17%	1,373,834
Jun 26, 2026	39.33	42.90	39.33	42.90	42.90	8.22%	5,645,008
Jun 25, 2026	39.36	40.35	39.36	39.64	39.64	0.58%	893,489
Jun 24, 2026	38.74	39.82	38.70	39.41	39.41	2.36%	847,423
Jun 23, 2026	38.63	39.06	38.15	38.50	38.50	-0.10%	1,021,241
Jun 22, 2026	38.63	38.88	38.04	38.54	38.54	1.23%	793,710
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