OPLN Historical Prices
OPENLANE, Inc · daily open, high, low, close & volume
Trading days
221
Period high
42.90
Period low
25.81
Period change
+13.22%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.99 | 35.13 | 34.70 | 35.12 | +1.09% | 589,387 |
| Nov 12, 2026 | 34.93 | 35.28 | 34.55 | 34.74 | -0.86% | 635,697 |
| Nov 11, 2026 | 35.33 | 35.55 | 34.07 | 35.04 | -0.54% | 814,413 |
| Nov 10, 2026 | 34.39 | 35.46 | 34.35 | 35.23 | +0.95% | 891,821 |
| Nov 9, 2026 | 34.80 | 35.16 | 34.63 | 34.90 | +1.60% | 846,716 |
| Nov 6, 2026 | 35.19 | 35.95 | 34.26 | 34.35 | -3.65% | 1,578,370 |
| Nov 5, 2026 | 35.20 | 36.73 | 34.03 | 35.65 | -3.02% | 1,727,573 |
| Nov 4, 2026 | 37.87 | 38.73 | 36.64 | 36.76 | -5.45% | 2,637,719 |
| Nov 3, 2026 | 39.54 | 39.76 | 38.84 | 38.88 | -1.82% | 1,353,569 |
| Nov 2, 2026 | 39.40 | 40.16 | 39.07 | 39.60 | +1.51% | 1,147,519 |
| Oct 30, 2026 | 38.80 | 39.27 | 38.78 | 39.01 | +0.64% | 697,618 |
| Oct 29, 2026 | 38.14 | 38.78 | 37.76 | 38.76 | +2.70% | 977,696 |
| Oct 28, 2026 | 37.89 | 38.15 | 37.55 | 37.74 | -0.24% | 606,330 |
| Oct 27, 2026 | 37.63 | 38.05 | 37.31 | 37.83 | +1.04% | 667,662 |
| Oct 26, 2026 | 37.64 | 38.12 | 37.14 | 37.44 | -0.66% | 829,500 |
| Oct 23, 2026 | 37.69 | 38.11 | 37.29 | 37.69 | -0.95% | 862,063 |
| Oct 22, 2026 | 37.63 | 38.13 | 37.41 | 38.05 | +1.63% | 772,190 |
| Oct 21, 2026 | 37.72 | 37.99 | 37.43 | 37.44 | -0.72% | 986,727 |
| Oct 20, 2026 | 37.02 | 37.81 | 36.80 | 37.71 | +1.95% | 684,304 |
| Oct 19, 2026 | 37.07 | 37.18 | 36.75 | 36.99 | -0.11% | 709,378 |
| Oct 16, 2026 | 37.05 | 37.69 | 36.83 | 37.03 | +0.14% | 1,017,000 |
| Oct 15, 2026 | 37.09 | 37.93 | 36.96 | 36.98 | +0.46% | 1,739,920 |
| Oct 14, 2026 | 37.06 | 37.46 | 36.68 | 36.81 | -1.74% | 1,170,519 |
| Oct 13, 2026 | 36.61 | 37.60 | 36.52 | 37.46 | +3.08% | 1,512,588 |
| Oct 12, 2026 | 36.89 | 37.34 | 36.08 | 36.34 | -1.01% | 1,344,683 |
| Oct 9, 2026 | 35.67 | 36.85 | 35.60 | 36.71 | +2.89% | 1,276,906 |
| Oct 8, 2026 | 34.73 | 35.85 | 34.59 | 35.68 | +2.56% | 1,643,847 |
| Oct 7, 2026 | 34.80 | 35.16 | 34.50 | 34.79 | -0.49% | 1,123,072 |
| Oct 6, 2026 | 35.55 | 35.55 | 34.66 | 34.96 | -1.02% | 789,348 |
| Oct 5, 2026 | 35.42 | 35.82 | 35.24 | 35.32 | -0.59% | 1,326,770 |
| Oct 2, 2026 | 35.34 | 35.76 | 35.19 | 35.53 | +1.89% | 1,131,409 |
| Oct 1, 2026 | 34.20 | 35.12 | 33.90 | 34.87 | +2.17% | 1,880,679 |
| Sep 30, 2026 | 34.73 | 34.74 | 34.12 | 34.13 | -1.39% | 1,615,657 |
| Sep 29, 2026 | 34.79 | 34.79 | 34.29 | 34.61 | -0.20% | 870,478 |
| Sep 28, 2026 | 34.53 | 34.91 | 34.28 | 34.68 | -0.40% | 999,854 |
| Sep 25, 2026 | 34.72 | 35.01 | 34.47 | 34.82 | +0.93% | 1,355,834 |
| Sep 24, 2026 | 34.00 | 34.71 | 34.00 | 34.50 | +0.91% | 1,083,863 |
| Sep 23, 2026 | 34.49 | 34.69 | 34.01 | 34.19 | -1.27% | 826,336 |
| Sep 22, 2026 | 35.10 | 35.44 | 34.60 | 34.63 | -0.40% | 1,045,269 |
| Sep 21, 2026 | 34.78 | 35.06 | 34.17 | 34.77 | +1.46% | 810,444 |
| Sep 18, 2026 | 34.23 | 34.27 | 33.85 | 34.27 | +0.03% | 2,568,457 |
| Sep 17, 2026 | 35.22 | 35.67 | 34.07 | 34.26 | -2.28% | 745,437 |
| Sep 16, 2026 | 34.87 | 35.38 | 34.72 | 35.06 | +0.49% | 1,402,483 |
| Sep 15, 2026 | 35.18 | 35.27 | 34.82 | 34.89 | -1.66% | 1,069,531 |
| Sep 14, 2026 | 35.28 | 35.66 | 35.08 | 35.48 | +0.57% | 649,954 |
| Sep 11, 2026 | 35.37 | 35.91 | 34.79 | 35.28 | +0.11% | 1,366,314 |
| Sep 9, 2026 | 34.78 | 35.26 | 34.49 | 35.24 | +0.77% | 1,196,808 |
| Sep 8, 2026 | 35.00 | 35.30 | 34.44 | 34.97 | -1.38% | 911,514 |
| Sep 4, 2026 | 34.81 | 35.75 | 34.72 | 35.46 | +1.60% | 628,389 |
| Sep 3, 2026 | 35.11 | 35.22 | 34.50 | 34.90 | +0.78% | 792,562 |
| Sep 2, 2026 | 34.92 | 35.52 | 34.55 | 34.63 | -2.72% | 922,269 |
| Aug 31, 2026 | 35.10 | 35.66 | 34.90 | 35.60 | +1.45% | 1,366,033 |
| Aug 28, 2026 | 35.62 | 35.78 | 34.99 | 35.09 | -1.18% | 765,579 |
| Aug 27, 2026 | 35.70 | 35.92 | 35.13 | 35.51 | +2.48% | 1,621,643 |
| Aug 26, 2026 | 34.28 | 35.02 | 34.11 | 34.65 | +0.99% | 1,700,350 |
| Aug 25, 2026 | 34.24 | 34.43 | 33.85 | 34.31 | +0.76% | 859,877 |
| Aug 24, 2026 | 33.80 | 34.14 | 33.60 | 34.05 | +1.95% | 1,493,933 |
| Aug 21, 2026 | 34.44 | 34.69 | 33.11 | 33.40 | -2.31% | 1,467,613 |
| Aug 20, 2026 | 33.95 | 34.52 | 33.95 | 34.19 | -0.67% | 1,463,062 |
| Aug 19, 2026 | 33.98 | 34.48 | 33.50 | 34.42 | +2.81% | 2,053,431 |
| Aug 18, 2026 | 35.03 | 35.35 | 33.42 | 33.48 | -4.59% | 2,895,071 |
| Aug 17, 2026 | 35.36 | 35.70 | 34.72 | 35.09 | -1.15% | 2,201,223 |
| Aug 14, 2026 | 35.03 | 36.03 | 35.00 | 35.50 | +0.57% | 2,993,762 |
| Aug 13, 2026 | 35.66 | 35.88 | 35.22 | 35.30 | -0.08% | 1,299,630 |
| Aug 12, 2026 | 35.15 | 35.71 | 34.35 | 35.33 | -3.21% | 4,806,340 |
| Aug 11, 2026 | 37.55 | 37.91 | 36.43 | 36.50 | -2.07% | 1,075,981 |
| Aug 10, 2026 | 36.97 | 37.71 | 36.68 | 37.27 | +0.78% | 734,164 |
| Aug 7, 2026 | 37.72 | 38.34 | 36.92 | 36.98 | -1.70% | 752,856 |
| Aug 6, 2026 | 38.19 | 38.56 | 37.48 | 37.62 | -1.57% | 972,769 |
| Aug 5, 2026 | 42.69 | 42.69 | 38.12 | 38.22 | -4.57% | 1,208,537 |
| Aug 4, 2026 | 39.11 | 42.20 | 39.11 | 40.05 | -2.72% | 1,674,867 |
| Aug 3, 2026 | 40.40 | 41.48 | 40.40 | 41.17 | +3.55% | 1,422,692 |
| Jul 31, 2026 | 40.46 | 40.49 | 39.52 | 39.76 | -1.85% | 657,634 |
| Jul 30, 2026 | 40.33 | 40.67 | 39.45 | 40.51 | +0.17% | 804,685 |
| Jul 29, 2026 | 40.10 | 41.16 | 40.00 | 40.44 | +0.25% | 886,116 |
| Jul 28, 2026 | 40.54 | 40.57 | 39.95 | 40.34 | +0.55% | 591,502 |
| Jul 27, 2026 | 39.91 | 40.26 | 39.63 | 40.12 | +2.03% | 582,922 |
| Jul 24, 2026 | 39.32 | 39.53 | 38.84 | 39.32 | +0.82% | 679,103 |
| Jul 23, 2026 | 38.77 | 39.34 | 38.50 | 39.00 | -1.64% | 1,027,205 |
| Jul 22, 2026 | 39.91 | 40.38 | 39.43 | 39.65 | -0.30% | 604,512 |
| Jul 21, 2026 | 38.62 | 39.83 | 38.52 | 39.77 | +3.19% | 972,333 |
| Jul 20, 2026 | 40.05 | 40.33 | 38.48 | 38.54 | -2.33% | 791,615 |
| Jul 17, 2026 | 40.27 | 40.27 | 39.26 | 39.46 | -3.02% | 975,562 |
| Jul 16, 2026 | 41.32 | 42.04 | 40.38 | 40.69 | -1.14% | 1,145,943 |
| Jul 15, 2026 | 40.34 | 41.64 | 40.34 | 41.16 | +2.11% | 1,114,709 |
| Jul 14, 2026 | 39.81 | 40.33 | 39.64 | 40.31 | +1.97% | 426,844 |
| Jul 13, 2026 | 39.71 | 39.95 | 39.39 | 39.53 | -0.90% | 471,269 |
| Jul 10, 2026 | 40.79 | 41.07 | 39.76 | 39.89 | -2.06% | 407,754 |
| Jul 9, 2026 | 39.93 | 40.85 | 39.32 | 40.73 | +2.98% | 476,202 |
| Jul 8, 2026 | 40.64 | 41.06 | 39.53 | 39.55 | -3.93% | 793,548 |
| Jul 7, 2026 | 40.99 | 41.45 | 40.73 | 41.17 | +0.07% | 839,328 |
| Jul 6, 2026 | 40.63 | 41.95 | 40.52 | 41.14 | +1.33% | 797,210 |
| Jul 2, 2026 | 40.13 | 40.60 | 39.53 | 40.60 | +1.00% | 1,298,631 |
| Jul 1, 2026 | 41.45 | 41.61 | 40.17 | 40.20 | -2.52% | 942,275 |
| Jun 30, 2026 | 41.22 | 42.04 | 40.55 | 41.24 | -0.72% | 812,459 |
| Jun 29, 2026 | 42.28 | 42.47 | 41.10 | 41.54 | -3.17% | 1,376,224 |
| Jun 26, 2026 | 39.33 | 42.90 | 39.33 | 42.90 | +8.22% | 6,639,700 |
| Jun 25, 2026 | 39.36 | 40.35 | 39.36 | 39.64 | +0.58% | 919,336 |
| Jun 24, 2026 | 38.74 | 39.82 | 38.70 | 39.41 | +2.36% | 865,110 |
| Jun 23, 2026 | 38.63 | 39.06 | 38.15 | 38.50 | -0.10% | 1,090,165 |
| Jun 22, 2026 | 38.63 | 38.88 | 38.04 | 38.54 | +1.23% | 827,540 |
| Jun 18, 2026 | 37.47 | 38.30 | 37.23 | 38.07 | +2.28% | 1,569,484 |
| Jun 17, 2026 | 38.28 | 39.03 | 37.02 | 37.22 | -3.37% | 749,025 |
| Jun 16, 2026 | 38.89 | 39.26 | 38.41 | 38.52 | -0.18% | 563,983 |
| Jun 15, 2026 | 38.14 | 38.62 | 37.81 | 38.59 | +2.01% | 844,459 |
| Jun 12, 2026 | 38.82 | 38.82 | 37.83 | 37.83 | -2.25% | 573,137 |
| Jun 11, 2026 | 37.31 | 38.87 | 37.20 | 38.70 | +5.48% | 1,407,431 |
| Jun 10, 2026 | 37.04 | 37.36 | 36.60 | 36.69 | -1.21% | 848,158 |
| Jun 9, 2026 | 37.01 | 37.89 | 36.43 | 37.14 | +1.89% | 761,619 |
| Jun 8, 2026 | 36.60 | 37.20 | 36.45 | 36.45 | -0.08% | 1,014,450 |
| Jun 5, 2026 | 36.55 | 36.88 | 36.29 | 36.48 | -0.08% | 780,399 |
| Jun 4, 2026 | 37.09 | 37.43 | 36.17 | 36.51 | -0.68% | 660,879 |
| Jun 3, 2026 | 37.53 | 37.88 | 36.69 | 36.76 | -3.87% | 1,151,897 |
| Jun 2, 2026 | 37.86 | 38.26 | 37.24 | 38.24 | +0.08% | 1,454,092 |
| Jun 1, 2026 | 38.12 | 38.82 | 37.50 | 38.21 | +0.29% | 1,741,377 |
| May 29, 2026 | 37.62 | 38.49 | 37.36 | 38.10 | +1.17% | 1,274,150 |
| May 28, 2026 | 37.28 | 37.68 | 36.59 | 37.66 | +2.06% | 1,094,616 |
| May 27, 2026 | 36.42 | 37.13 | 35.75 | 36.90 | +3.22% | 1,495,297 |
| May 26, 2026 | 35.52 | 36.25 | 35.52 | 35.75 | +0.99% | 785,307 |
| May 22, 2026 | 35.28 | 35.64 | 35.15 | 35.40 | +1.00% | 482,702 |
| May 21, 2026 | 34.88 | 35.14 | 34.30 | 35.05 | -0.65% | 1,125,145 |
| May 20, 2026 | 34.49 | 35.37 | 34.19 | 35.28 | +2.50% | 782,241 |
| May 19, 2026 | 34.90 | 34.92 | 34.34 | 34.42 | -1.77% | 641,345 |
| May 18, 2026 | 35.42 | 35.78 | 34.95 | 35.04 | +0.40% | 594,283 |
| May 15, 2026 | 35.55 | 35.88 | 34.85 | 34.90 | -2.32% | 523,851 |
| May 14, 2026 | 35.91 | 36.24 | 35.21 | 35.73 | +0.34% | 640,293 |
| May 13, 2026 | 35.93 | 35.93 | 35.48 | 35.61 | -1.38% | 835,174 |
| May 12, 2026 | 36.92 | 36.92 | 35.78 | 36.11 | -2.54% | 922,489 |
| May 11, 2026 | 37.78 | 38.52 | 36.82 | 37.05 | -2.22% | 1,036,563 |
| May 8, 2026 | 37.63 | 38.49 | 37.13 | 37.89 | +0.58% | 1,614,972 |
| May 7, 2026 | 36.44 | 38.21 | 36.40 | 37.67 | +4.81% | 1,706,162 |
| May 6, 2026 | 36.51 | 36.66 | 34.92 | 35.94 | +1.64% | 1,455,079 |
| May 5, 2026 | 32.16 | 36.25 | 31.30 | 35.36 | +10.29% | 2,725,935 |
| May 4, 2026 | 31.36 | 32.90 | 31.36 | 32.06 | +1.81% | 2,096,890 |
| May 1, 2026 | 31.71 | 31.92 | 30.93 | 31.49 | +0.16% | 509,589 |
| Apr 30, 2026 | 31.56 | 31.72 | 31.26 | 31.44 | -0.51% | 536,718 |
| Apr 29, 2026 | 31.48 | 31.87 | 31.48 | 31.60 | -0.19% | 438,230 |
| Apr 28, 2026 | 31.92 | 31.94 | 31.47 | 31.66 | -0.13% | 472,905 |
| Apr 27, 2026 | 31.77 | 32.20 | 31.67 | 31.70 | -0.50% | 464,191 |
| Apr 24, 2026 | 31.52 | 31.89 | 30.78 | 31.86 | +0.63% | 485,707 |
| Apr 23, 2026 | 31.45 | 31.77 | 31.33 | 31.66 | -0.06% | 319,855 |
| Apr 22, 2026 | 31.39 | 31.77 | 31.13 | 31.68 | +1.47% | 556,474 |
| Apr 21, 2026 | 31.70 | 32.36 | 31.15 | 31.22 | -1.45% | 471,478 |
| Apr 20, 2026 | 31.49 | 31.87 | 31.34 | 31.68 | +0.16% | 450,973 |
| Apr 17, 2026 | 31.19 | 31.80 | 31.11 | 31.63 | +3.00% | 507,312 |
| Apr 16, 2026 | 30.91 | 31.20 | 30.57 | 30.71 | -0.23% | 575,627 |
| Apr 15, 2026 | 30.78 | 30.93 | 30.61 | 30.78 | +0.20% | 464,562 |
| Apr 14, 2026 | 30.67 | 30.99 | 30.41 | 30.72 | +0.23% | 555,935 |
| Apr 13, 2026 | 29.57 | 30.75 | 29.47 | 30.65 | +3.23% | 695,455 |
| Apr 10, 2026 | 29.73 | 29.73 | 29.35 | 29.69 | -0.27% | 361,003 |
| Apr 9, 2026 | 29.82 | 29.86 | 29.32 | 29.77 | -0.53% | 558,901 |
| Apr 8, 2026 | 30.50 | 30.66 | 29.92 | 29.93 | +0.81% | 825,372 |
| Apr 7, 2026 | 29.63 | 30.05 | 29.43 | 29.69 | -0.03% | 846,883 |
| Apr 6, 2026 | 29.42 | 29.80 | 29.35 | 29.70 | +0.27% | 519,324 |
| Apr 2, 2026 | 29.06 | 29.93 | 29.06 | 29.62 | +0.68% | 538,022 |
| Apr 1, 2026 | 29.25 | 29.65 | 28.97 | 29.42 | +0.93% | 875,817 |
| Mar 31, 2026 | 28.15 | 29.17 | 28.02 | 29.15 | +5.31% | 947,740 |
| Mar 30, 2026 | 27.25 | 28.27 | 27.23 | 27.68 | +3.48% | 922,713 |
| Mar 27, 2026 | 26.56 | 26.82 | 26.30 | 26.75 | -0.26% | 734,955 |
| Mar 26, 2026 | 26.80 | 27.13 | 26.62 | 26.82 | -0.67% | 1,037,333 |
| Mar 25, 2026 | 27.62 | 27.62 | 26.62 | 27.00 | -0.63% | 1,138,450 |
| Mar 24, 2026 | 27.13 | 27.59 | 26.96 | 27.17 | -1.16% | 1,215,610 |
| Mar 23, 2026 | 27.63 | 28.25 | 27.47 | 27.49 | +2.80% | 1,605,741 |
| Mar 20, 2026 | 27.42 | 27.46 | 26.69 | 26.74 | -1.58% | 2,356,587 |
| Mar 19, 2026 | 26.76 | 27.42 | 26.69 | 27.17 | +0.78% | 599,221 |
| Mar 18, 2026 | 27.15 | 27.41 | 26.68 | 26.96 | -1.75% | 1,032,665 |
| Mar 17, 2026 | 27.87 | 28.09 | 27.42 | 27.44 | +0.40% | 592,504 |
| Mar 16, 2026 | 27.87 | 28.25 | 27.33 | 27.33 | -1.26% | 1,215,665 |
| Mar 13, 2026 | 27.70 | 27.75 | 27.04 | 27.68 | +0.36% | 1,177,153 |
| Mar 12, 2026 | 27.78 | 28.27 | 27.47 | 27.58 | -1.96% | 842,813 |
| Mar 11, 2026 | 28.29 | 28.34 | 27.90 | 28.13 | -0.74% | 645,001 |
| Mar 10, 2026 | 28.77 | 29.02 | 28.29 | 28.34 | -1.73% | 610,317 |
| Mar 9, 2026 | 27.97 | 28.87 | 27.77 | 28.84 | +1.80% | 935,942 |
| Mar 6, 2026 | 28.03 | 28.46 | 27.68 | 28.33 | -0.49% | 557,701 |
| Mar 5, 2026 | 28.42 | 29.02 | 27.95 | 28.47 | -0.80% | 874,192 |
| Mar 4, 2026 | 28.59 | 29.08 | 28.32 | 28.70 | +1.34% | 1,010,474 |
| Mar 3, 2026 | 28.03 | 28.41 | 27.37 | 28.32 | +1.03% | 1,237,828 |
| Mar 2, 2026 | 28.05 | 28.59 | 27.99 | 28.03 | -1.68% | 861,407 |
| Feb 27, 2026 | 28.06 | 28.65 | 28.00 | 28.51 | +0.07% | 959,073 |
| Feb 26, 2026 | 27.03 | 28.55 | 27.03 | 28.49 | +5.91% | 1,296,669 |
| Feb 25, 2026 | 26.22 | 26.97 | 25.81 | 26.90 | +2.87% | 1,659,707 |
| Feb 24, 2026 | 26.71 | 26.91 | 25.94 | 26.15 | -0.91% | 1,613,810 |
| Feb 23, 2026 | 28.37 | 28.37 | 26.30 | 26.39 | -7.82% | 1,683,833 |
| Feb 20, 2026 | 29.03 | 29.33 | 28.53 | 28.63 | -2.15% | 1,499,484 |
| Feb 19, 2026 | 28.76 | 29.39 | 28.61 | 29.26 | +0.55% | 1,352,638 |
| Feb 18, 2026 | 29.36 | 29.79 | 28.09 | 29.10 | +0.28% | 1,389,761 |
| Feb 17, 2026 | 27.99 | 29.24 | 27.99 | 29.02 | +2.54% | 1,568,592 |
| Feb 13, 2026 | 27.84 | 28.34 | 27.75 | 28.30 | +1.62% | 775,084 |
| Feb 12, 2026 | 28.89 | 29.08 | 27.45 | 27.85 | -2.89% | 1,257,755 |
| Feb 11, 2026 | 29.69 | 29.69 | 28.44 | 28.68 | -2.75% | 1,000,278 |
| Feb 10, 2026 | 29.57 | 29.92 | 29.43 | 29.49 | -0.34% | 585,952 |
| Feb 9, 2026 | 29.29 | 29.73 | 29.21 | 29.59 | +0.54% | 571,348 |
| Feb 6, 2026 | 29.17 | 29.54 | 28.86 | 29.43 | +1.98% | 879,992 |
| Feb 5, 2026 | 29.20 | 29.45 | 28.76 | 28.86 | -1.33% | 751,841 |
| Feb 4, 2026 | 29.47 | 29.61 | 28.89 | 29.25 | -0.51% | 786,115 |
| Feb 3, 2026 | 29.59 | 30.01 | 29.08 | 29.40 | -1.08% | 801,962 |
| Feb 2, 2026 | 30.09 | 30.48 | 29.68 | 29.72 | -1.07% | 707,857 |
| Jan 30, 2026 | 29.86 | 30.28 | 29.70 | 30.04 | -0.43% | 918,428 |
| Jan 29, 2026 | 30.25 | 30.62 | 29.87 | 30.17 | +0.10% | 841,161 |
| Jan 28, 2026 | 30.05 | 30.39 | 29.84 | 30.14 | +0.07% | 895,959 |
| Jan 27, 2026 | 29.84 | 30.30 | 29.75 | 30.12 | +0.70% | 479,931 |
| Jan 26, 2026 | 29.81 | 30.04 | 29.48 | 29.91 | +0.71% | 615,932 |
| Jan 23, 2026 | 30.37 | 30.68 | 29.63 | 29.70 | -2.17% | 564,847 |
| Jan 22, 2026 | 30.81 | 31.13 | 30.29 | 30.36 | -1.40% | 926,271 |
| Jan 21, 2026 | 30.16 | 31.07 | 30.01 | 30.79 | +2.91% | 1,062,252 |
| Jan 20, 2026 | 29.94 | 30.25 | 29.70 | 29.92 | -0.63% | 649,375 |
| Jan 16, 2026 | 31.30 | 31.30 | 30.04 | 30.11 | -3.80% | 838,104 |
| Jan 15, 2026 | 30.79 | 31.32 | 30.60 | 31.30 | +2.76% | 530,372 |
| Jan 14, 2026 | 30.67 | 30.80 | 30.25 | 30.46 | -0.94% | 532,954 |
| Jan 13, 2026 | 30.90 | 30.96 | 30.58 | 30.75 | -0.45% | 417,326 |
| Jan 12, 2026 | 30.66 | 31.26 | 30.12 | 30.89 | -0.29% | 516,678 |
| Jan 9, 2026 | 30.93 | 31.18 | 30.50 | 30.98 | +0.39% | 761,060 |
| Jan 8, 2026 | 31.07 | 31.21 | 30.63 | 30.86 | +0.26% | 1,087,391 |
| Jan 7, 2026 | 31.21 | 31.49 | 30.46 | 30.78 | -2.50% | 1,017,645 |
| Jan 6, 2026 | 30.70 | 31.78 | 30.10 | 31.57 | +6.30% | 1,107,669 |
| Jan 5, 2026 | 29.06 | 30.11 | 28.93 | 29.70 | +1.68% | 753,671 |
| Jan 2, 2026 | 29.68 | 30.75 | 28.85 | 29.21 | -1.91% | 1,067,887 |
| Dec 31, 2025 | 30.02 | 30.18 | 29.74 | 29.78 | -1.13% | 462,582 |
| Dec 30, 2025 | 30.65 | 30.91 | 30.05 | 30.12 | -2.08% | 793,521 |
| Dec 29, 2025 | 30.89 | 31.16 | 30.68 | 30.76 | -0.84% | 732,627 |
| Dec 26, 2025 | 30.82 | 31.07 | 30.52 | 31.02 | - | 362,183 |
Daily open, high, low, close and volume for OPENLANE, Inc (OPLN). Showing 221 trading days. Unadjusted prices.