OPENLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	35.00	35.30	34.44	35.22	-	-0.68%	287,295
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
Jul 17, 2026	40.27	40.27	39.26	39.46	39.46	-3.02%	975,552
Jul 16, 2026	41.32	42.04	40.38	40.69	40.69	-1.14%	1,145,943
Jul 15, 2026	40.34	41.64	40.34	41.16	41.16	2.11%	1,075,460
Jul 14, 2026	39.81	40.33	39.64	40.31	40.31	1.97%	390,041
Jul 13, 2026	39.71	39.95	39.39	39.53	39.53	-0.90%	471,055
Jul 10, 2026	40.79	41.07	39.76	39.89	39.89	-2.06%	407,735
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