NYSE : OPLN

OPENLANE, Inc. — Price history

Consumer Discretionary · Auto & Truck Dealerships · United States

Last price 38.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.76B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

OPENLANE, Inc. (OPLN) closed at 39.01 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	38.8	39.27	38.78	39.01	697,618	+0.64%
2026-10-29	38.14	38.78	37.76	38.76	977,695	+2.70%
2026-10-28	37.89	38.145	37.55	37.74	606,329	-0.24%
2026-10-27	37.63	38.05	37.31	37.83	667,661	+1.04%
2026-10-26	37.64	38.115	37.14	37.44	829,499	-0.66%
2026-10-23	37.69	38.11	37.29	37.69	862,063	-0.95%
2026-10-22	37.63	38.13	37.41	38.05	772,190	+1.63%
2026-10-21	37.72	37.99	37.43	37.44	986,727	-0.72%
2026-10-20	37.02	37.81	36.8	37.71	684,303	+1.95%
2026-10-19	37.07	37.18	36.75	36.99	709,378	-0.11%
2026-10-16	37.05	37.69	36.83	37.03	1,016,998	+0.14%
2026-10-15	37.09	37.928	36.96	36.98	1,710,138	+0.46%
2026-10-14	37.06	37.46	36.68	36.81	1,170,509	-1.74%
2026-10-13	36.61	37.6	36.52	37.46	1,512,585	+3.08%
2026-10-12	36.89	37.34	36.082	36.34	1,316,350	-1.01%
2026-10-09	35.67	36.85	35.605	36.71	1,276,893	+2.89%
2026-10-08	34.73	35.85	34.59	35.68	1,602,365	+2.56%
2026-10-07	34.8	35.16	34.5	34.79	1,123,068	-0.49%
2026-10-06	35.55	35.55	34.66	34.96	784,353	-1.02%
2026-10-05	35.42	35.82	35.24	35.32	1,298,413	-0.59%
2026-10-02	35.34	35.76	35.19	35.53	1,128,524	+1.89%
2026-10-01	34.2	35.12	33.9	34.87	1,256,984	+2.17%
2026-09-30	34.73	34.74	34.12	34.13	1,131,653	-1.39%
2026-09-29	34.79	34.79	34.29	34.61	870,124	-0.20%
2026-09-28	34.53	34.915	34.28	34.68	972,952	-0.40%
2026-09-25	34.72	35.01	34.47	34.82	882,659	+0.93%
2026-09-24	34	34.71	34	34.5	1,083,706	+0.91%
2026-09-23	34.49	34.69	34.01	34.19	825,992	-1.27%
2026-09-22	35.1	35.44	34.6	34.63	1,026,298	-0.40%
2026-09-21	34.78	35.06	34.17	34.77	778,545	+1.46%
2026-09-18	34.23	34.27	33.85	34.27	2,465,762	+0.03%
2026-09-17	35.22	35.669	34.07	34.26	745,431	-2.28%
2026-09-16	34.87	35.375	34.715	35.06	997,352	+0.49%
2026-09-15	35.18	35.27	34.82	34.89	900,325	-1.66%
2026-09-14	35.28	35.66	35.075	35.48	649,852	+0.57%
2026-09-11	35.37	35.91	34.79	35.28	833,908	+1.47%
2026-09-10	34.94	35.14	34.56	34.77	968,032	-1.33%
2026-09-09	34.78	35.26	34.49	35.24	1,183,804	+0.77%
2026-09-08	35	35.3	34.44	34.97	910,598	-1.38%
2026-09-04	34.81	35.75	34.72	35.46	626,870	+1.60%
2026-09-03	35.11	35.22	34.5	34.9	792,559	+0.78%
2026-09-02	34.92	35.52	34.545	34.63	922,266	-1.20%
2026-09-01	35.11	35.653	34.9	35.05	873,409	-1.54%
2026-08-31	35.1	35.66	34.9	35.6	1,351,054	+1.45%
2026-08-28	35.62	35.78	34.995	35.09	765,578	-1.18%
2026-08-27	35.7	35.92	35.13	35.51	1,614,841	+2.48%
2026-08-26	34.28	35.025	34.11	34.65	1,498,912	+0.99%
2026-08-25	34.24	34.43	33.85	34.31	859,512	+0.76%
2026-08-24	33.8	34.14	33.6	34.05	1,493,829	+1.95%
2026-08-21	34.44	34.69	33.11	33.4	1,467,605	-2.31%
2026-08-20	33.95	34.525	33.95	34.19	1,463,060	-0.67%
2026-08-19	33.98	34.48	33.5	34.42	2,053,431	+2.81%
2026-08-18	35.03	35.355	33.425	33.48	2,895,056	-4.59%
2026-08-17	35.36	35.7	34.72	35.09	2,201,461	-1.15%
2026-08-14	35.03	36.03	35	35.5	2,993,606	+0.57%
2026-08-13	35.66	35.88	35.22	35.3	1,299,422	-0.08%
2026-08-12	35.15	35.71	34.35	35.33	4,338,460	-3.21%
2026-08-11	37.55	37.91	36.43	36.5	1,057,294	-2.07%
2026-08-10	36.97	37.71	36.68	37.27	714,270	+0.78%
2026-08-07	37.72	38.34	36.92	36.98	752,825	-1.70%
2026-08-06	38.19	38.565	37.48	37.62	822,728	-1.57%
2026-08-05	42.69	42.69	38.12	38.22	1,208,612	-4.57%
2026-08-04	39.11	42.2	39.11	40.05	1,674,564	-2.72%
2026-08-03	40.4	41.48	40.4	41.17	1,422,688	+3.55%
2026-07-31	40.46	40.49	39.52	39.76	657,633	-1.85%
2026-07-30	40.33	40.67	39.445	40.51	804,643	+0.17%
2026-07-29	40.1	41.165	40	40.44	886,104	+0.25%
2026-07-28	40.54	40.57	39.95	40.34	591,574	+0.55%
2026-07-27	39.91	40.26	39.63	40.12	581,294	+2.03%
2026-07-24	39.32	39.535	38.835	39.32	679,102	+0.82%
2026-07-23	38.77	39.34	38.5	39	1,027,205	-1.64%
2026-07-22	39.91	40.38	39.43	39.65	604,469	-0.30%
2026-07-21	38.62	39.83	38.515	39.77	972,332	+3.19%
2026-07-20	40.05	40.33	38.475	38.54	789,235	-2.33%
2026-07-17	40.27	40.27	39.26	39.46	975,552	-3.02%
2026-07-16	41.32	42.039	40.38	40.69	1,145,943	-1.14%
2026-07-15	40.34	41.64	40.34	41.16	1,075,460	+2.11%
2026-07-14	39.81	40.33	39.64	40.31	390,041	+1.97%
2026-07-13	39.71	39.95	39.39	39.53	471,055	-0.90%
2026-07-10	40.79	41.07	39.76	39.89	407,735	-2.06%
2026-07-09	39.93	40.85	39.322	40.73	472,929	+2.98%
2026-07-08	40.64	41.065	39.53	39.55	773,619	-3.93%
2026-07-07	40.99	41.445	40.73	41.17	839,324	+0.07%
2026-07-06	40.63	41.947	40.52	41.14	782,171	+1.33%
2026-07-02	40.13	40.6	39.53	40.6	1,288,929	+1.00%
2026-07-01	41.45	41.61	40.17	40.2	933,845	-2.52%
2026-06-30	41.22	42.041	40.55	41.24	812,238	-0.72%
2026-06-29	42.28	42.465	41.1	41.54	1,373,834	-3.17%
2026-06-26	39.33	42.9	39.33	42.9	5,645,008	+8.22%
2026-06-25	39.36	40.35	39.36	39.64	893,489	+0.58%
2026-06-24	38.74	39.82	38.7	39.41	847,423	+2.36%
2026-06-23	38.63	39.06	38.15	38.5	1,021,241	-0.10%
2026-06-22	38.63	38.88	38.04	38.54	793,710	+1.23%
2026-06-18	37.47	38.3	37.23	38.07	1,527,411	+2.28%
2026-06-17	38.28	39.035	37.02	37.22	748,943	-3.37%
2026-06-16	38.89	39.26	38.405	38.52	559,492	-0.18%
2026-06-15	38.14	38.62	37.81	38.59	823,754	+2.01%
2026-06-12	38.82	38.82	37.83	37.83	534,446	-2.25%
2026-06-11	37.31	38.87	37.2	38.7	1,391,416	+5.48%
2026-06-10	37.04	37.36	36.6	36.69	757,704	-1.21%
2026-06-09	37.01	37.89	36.43	37.14	706,855	+1.89%
2026-06-08	36.6	37.2	36.45	36.45	1,014,171	-0.08%
2026-06-05	36.55	36.885	36.29	36.48	743,345	-0.08%
2026-06-04	37.09	37.43	36.17	36.51	633,700	-0.68%
2026-06-03	37.53	37.885	36.69	36.76	1,151,848	-3.87%
2026-06-02	37.86	38.26	37.24	38.24	1,395,041	+0.08%
2026-06-01	38.12	38.82	37.5	38.21	1,741,377	+0.29%
2026-05-29	37.62	38.49	37.36	38.1	1,256,663	+1.17%
2026-05-28	37.28	37.68	36.59	37.66	1,069,852	+2.06%
2026-05-27	36.42	37.13	35.75	36.9	1,493,501	+3.22%
2026-05-26	35.52	36.25	35.52	35.75	779,361	+0.99%
2026-05-22	35.28	35.64	35.15	35.4	467,895	+1.00%
2026-05-21	34.88	35.14	34.3	35.05	1,088,285	-0.65%
2026-05-20	34.49	35.37	34.19	35.28	761,858	+2.50%
2026-05-19	34.9	34.92	34.34	34.42	623,226	-1.77%
2026-05-18	35.42	35.78	34.95	35.04	558,421	+0.40%
2026-05-15	35.55	35.875	34.85	34.9	523,850	-2.32%
2026-05-14	35.91	36.24	35.21	35.73	640,293	+0.34%
2026-05-13	35.93	35.93	35.48	35.61	835,174	-1.38%
2026-05-12	36.92	36.92	35.78	36.11	922,488	-2.54%