OPENLANE, Inc. OPLN
NYSE · United States · Technology Services
$34.25+0.12 (+0.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.25 | +0.35% | $34.20 | $34.33 | $33.90 | 392.27K |
| 2026-09-30 | $34.13 | -1.39% | $34.73 | $34.74 | $34.12 | 1.62M |
| 2026-09-29 | $34.61 | -0.20% | $34.79 | $34.79 | $34.29 | 870.50K |
| 2026-09-28 | $34.68 | -0.40% | $34.53 | $34.92 | $34.28 | 999.90K |
| 2026-09-25 | $34.82 | +0.93% | $34.72 | $35.01 | $34.47 | 1.36M |
| 2026-09-24 | $34.50 | +0.91% | $34.00 | $34.71 | $34.00 | 1.08M |
| 2026-09-23 | $34.19 | -1.27% | $34.49 | $34.69 | $34.01 | 826.30K |
| 2026-09-22 | $34.63 | -0.40% | $35.10 | $35.44 | $34.60 | 1.05M |
| 2026-09-21 | $34.77 | +1.46% | $34.78 | $35.06 | $34.17 | 810.40K |
| 2026-09-18 | $34.27 | +0.03% | $34.23 | $34.27 | $33.85 | 2.57M |
| 2026-09-17 | $34.26 | -2.28% | $35.22 | $35.67 | $34.07 | 745.40K |
| 2026-09-16 | $35.06 | +0.49% | $34.87 | $35.38 | $34.72 | 1.40M |
| 2026-09-15 | $34.89 | -1.66% | $35.18 | $35.27 | $34.82 | 1.07M |
| 2026-09-14 | $35.48 | +0.57% | $35.28 | $35.66 | $35.08 | 649.90K |
| 2026-09-11 | $35.28 | +1.47% | $35.37 | $35.91 | $34.79 | 1.11M |
| 2026-09-10 | $34.77 | -1.33% | $34.94 | $35.14 | $34.56 | 968.20K |
| 2026-09-09 | $35.24 | +0.77% | $34.78 | $35.26 | $34.49 | 1.20M |
| 2026-09-08 | $34.97 | -1.38% | $35.00 | $35.30 | $34.44 | 911.50K |
| 2026-09-04 | $35.46 | +1.60% | $34.81 | $35.75 | $34.72 | 626.90K |
| 2026-09-03 | $34.90 | +0.78% | $35.11 | $35.22 | $34.50 | 792.60K |
| 2026-09-02 | $34.63 | -1.20% | $34.92 | $35.52 | $34.55 | 922.30K |
| 2026-09-01 | $35.05 | -1.54% | $35.11 | $35.65 | $34.90 | 873.40K |
| 2026-08-31 | $35.60 | +1.45% | $35.10 | $35.66 | $34.90 | 1.37M |
| 2026-08-28 | $35.09 | -1.18% | $35.62 | $35.78 | $35.00 | 765.60K |
| 2026-08-27 | $35.51 | +2.48% | $35.70 | $35.92 | $35.13 | 1.62M |
| 2026-08-26 | $34.65 | +0.99% | $34.28 | $35.03 | $34.11 | 1.70M |
| 2026-08-25 | $34.31 | +0.76% | $34.24 | $34.43 | $33.85 | 859.90K |
| 2026-08-24 | $34.05 | +1.95% | $33.80 | $34.14 | $33.60 | 1.49M |
| 2026-08-21 | $33.40 | -2.31% | $34.44 | $34.69 | $33.11 | 1.47M |
| 2026-08-20 | $34.19 | -0.67% | $33.95 | $34.53 | $33.95 | 1.46M |
| 2026-08-19 | $34.42 | +2.81% | $33.98 | $34.48 | $33.50 | 2.05M |
| 2026-08-18 | $33.48 | -4.59% | $35.03 | $35.36 | $33.43 | 2.90M |
| 2026-08-17 | $35.09 | -1.15% | $35.36 | $35.70 | $34.72 | 2.20M |
| 2026-08-14 | $35.50 | +0.57% | $35.03 | $36.03 | $35.00 | 2.99M |
| 2026-08-13 | $35.30 | -0.08% | $35.66 | $35.88 | $35.22 | 1.30M |
| 2026-08-12 | $35.33 | -3.21% | $35.15 | $35.71 | $34.35 | 4.40M |
| 2026-08-11 | $36.50 | -2.07% | $37.55 | $37.91 | $36.43 | 1.08M |
| 2026-08-10 | $37.27 | +0.78% | $36.97 | $37.71 | $36.68 | 734.20K |
| 2026-08-07 | $36.98 | -1.70% | $37.72 | $38.34 | $36.92 | 752.90K |
| 2026-08-06 | $37.62 | -1.57% | $38.19 | $38.57 | $37.48 | 972.80K |
| 2026-08-05 | $38.22 | -4.57% | $42.69 | $42.69 | $38.12 | 1.21M |
| 2026-08-04 | $40.05 | -2.72% | $39.11 | $42.20 | $39.11 | 1.67M |
| 2026-08-03 | $41.17 | +3.55% | $40.40 | $41.48 | $40.40 | 1.42M |
| 2026-07-31 | $39.76 | -1.85% | $40.46 | $40.49 | $39.52 | 657.60K |
| 2026-07-30 | $40.51 | +0.17% | $40.33 | $40.67 | $39.45 | 804.60K |
| 2026-07-29 | $40.44 | +0.25% | $40.10 | $41.17 | $40.00 | 886.10K |
| 2026-07-28 | $40.34 | +0.55% | $40.54 | $40.57 | $39.95 | 591.60K |
| 2026-07-27 | $40.12 | +2.03% | $39.91 | $40.26 | $39.63 | 581.30K |
| 2026-07-24 | $39.32 | +0.82% | $39.32 | $39.54 | $38.84 | 679.10K |
| 2026-07-23 | $39.00 | -1.64% | $38.77 | $39.34 | $38.50 | 1.03M |
| 2026-07-22 | $39.65 | -0.30% | $39.91 | $40.38 | $39.43 | 604.50K |
| 2026-07-21 | $39.77 | +3.19% | $38.62 | $39.83 | $38.52 | 972.30K |
| 2026-07-20 | $38.54 | -2.33% | $40.05 | $40.33 | $38.48 | 791.60K |
| 2026-07-17 | $39.46 | -3.02% | $40.27 | $40.27 | $39.26 | 975.60K |
| 2026-07-16 | $40.69 | -1.14% | $41.32 | $42.04 | $40.38 | 1.15M |
| 2026-07-15 | $41.16 | +2.11% | $40.34 | $41.64 | $40.34 | 1.10M |
| 2026-07-14 | $40.31 | +1.97% | $39.81 | $40.33 | $39.64 | 426.80K |
| 2026-07-13 | $39.53 | -0.90% | $39.71 | $39.95 | $39.39 | 471.20K |
| 2026-07-10 | $39.89 | -2.06% | $40.79 | $41.07 | $39.76 | 407.80K |
| 2026-07-09 | $40.73 | +2.98% | $39.93 | $40.85 | $39.32 | 476.20K |
| 2026-07-08 | $39.55 | -3.93% | $40.64 | $41.07 | $39.53 | 793.50K |
| 2026-07-07 | $41.17 | +0.07% | $40.99 | $41.45 | $40.73 | 839.30K |
| 2026-07-06 | $41.14 | +1.33% | $40.63 | $41.95 | $40.52 | 797.20K |
| 2026-07-02 | $40.60 | +1.00% | $40.13 | $40.60 | $39.53 | 1.30M |
| 2026-07-01 | $40.20 | -2.52% | $41.45 | $41.61 | $40.17 | 942.30K |
| 2026-06-30 | $41.24 | -0.72% | $41.22 | $42.04 | $40.55 | 812.30K |
| 2026-06-29 | $41.54 | -3.17% | $42.28 | $42.47 | $41.10 | 1.38M |
| 2026-06-26 | $42.90 | +8.22% | $39.33 | $42.90 | $39.33 | 6.64M |
| 2026-06-25 | $39.64 | +0.58% | $39.36 | $40.35 | $39.36 | 919.30K |
| 2026-06-24 | $39.41 | +2.36% | $38.74 | $39.82 | $38.70 | 864.90K |
| 2026-06-23 | $38.50 | -0.10% | $38.63 | $39.06 | $38.15 | 1.09M |
| 2026-06-22 | $38.54 | +1.23% | $38.63 | $38.88 | $38.04 | 827.30K |
| 2026-06-18 | $38.07 | +2.28% | $37.47 | $38.30 | $37.23 | 1.57M |
| 2026-06-17 | $37.22 | -3.37% | $38.28 | $39.04 | $37.02 | 748.90K |
| 2026-06-16 | $38.52 | -0.18% | $38.89 | $39.26 | $38.41 | 564.00K |
| 2026-06-15 | $38.59 | +2.01% | $38.14 | $38.62 | $37.81 | 844.50K |
| 2026-06-12 | $37.83 | -2.25% | $38.82 | $38.82 | $37.83 | 573.10K |
| 2026-06-11 | $38.70 | +5.48% | $37.31 | $38.87 | $37.20 | 1.41M |
| 2026-06-10 | $36.69 | -1.21% | $37.04 | $37.36 | $36.60 | 848.20K |
| 2026-06-09 | $37.14 | +1.89% | $37.01 | $37.89 | $36.43 | 761.60K |
| 2026-06-08 | $36.45 | -0.08% | $36.60 | $37.20 | $36.45 | 1.01M |
| 2026-06-05 | $36.48 | -0.08% | $36.55 | $36.89 | $36.29 | 780.40K |
| 2026-06-04 | $36.51 | -0.68% | $37.09 | $37.43 | $36.17 | 660.90K |
| 2026-06-03 | $36.76 | -3.87% | $37.53 | $37.89 | $36.69 | 1.15M |
| 2026-06-02 | $38.24 | +0.08% | $37.86 | $38.26 | $37.24 | 1.45M |
| 2026-06-01 | $38.21 | +0.29% | $38.12 | $38.82 | $37.50 | 1.74M |
| 2026-05-29 | $38.10 | +1.17% | $37.62 | $38.49 | $37.36 | 1.27M |
| 2026-05-28 | $37.66 | +2.06% | $37.28 | $37.68 | $36.59 | 1.09M |
| 2026-05-27 | $36.90 | +3.22% | $36.42 | $37.13 | $35.75 | 1.50M |
| 2026-05-26 | $35.75 | +0.99% | $35.52 | $36.25 | $35.52 | 785.30K |