OPENLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	37.28	37.57	36.59	37.54	-	1.73%	296,097
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
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%	538,022
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%	947,739
Mar 30, 2026	27.25	28.27	27.23	27.68	27.68	3.48%	922,712
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%	1,037,332
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%	1,215,609
Mar 23, 2026	27.63	28.26	27.47	27.49	27.49	2.80%	1,605,741
Mar 20, 2026	27.42	27.46	26.69	26.74	26.74	-1.58%	2,356,461
Mar 19, 2026	26.76	27.42	26.69	27.17	27.17	0.78%	599,221
Mar 18, 2026	27.15	27.41	26.68	26.96	26.96	-1.75%	1,032,664