OPENLANE, Inc. OPLN
35.12 USD +0.38 (+1.09%)
Regular-session close
35.12 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
34.70 Day range 35.12
24.49 52-week range 42.90
- YTD
- +17.93%
- 1 year
- +38.05%
OPLN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.99 | 35.12 | 34.70 | 35.12 | +0.38 | +1.09% | 589,384 |
| Nov 12, 2026 | 34.93 | 35.28 | 34.55 | 34.74 | -0.30 | -0.86% | 635,600 |
| Nov 11, 2026 | 35.33 | 35.55 | 34.07 | 35.04 | -0.19 | -0.54% | 814,400 |
| Nov 10, 2026 | 34.39 | 35.46 | 34.35 | 35.23 | +0.33 | +0.95% | 891,800 |
| Nov 9, 2026 | 34.80 | 35.16 | 34.63 | 34.90 | +0.55 | +1.60% | 846,700 |
| Nov 6, 2026 | 35.19 | 35.95 | 34.26 | 34.35 | -1.30 | -3.65% | 1,578,400 |
| Nov 5, 2026 | 35.20 | 36.73 | 34.03 | 35.65 | -1.11 | -3.02% | 1,727,600 |
| Nov 4, 2026 | 37.87 | 38.74 | 36.64 | 36.76 | -2.12 | -5.45% | 2,637,700 |
| Nov 3, 2026 | 39.54 | 39.76 | 38.84 | 38.88 | -0.72 | -1.82% | 1,353,600 |
| Nov 2, 2026 | 39.40 | 40.17 | 39.07 | 39.60 | +0.59 | +1.51% | 1,147,500 |
| Oct 30, 2026 | 38.80 | 39.27 | 38.78 | 39.01 | +0.25 | +0.64% | 697,600 |
| Oct 29, 2026 | 38.14 | 38.78 | 37.76 | 38.76 | +1.02 | +2.70% | 977,700 |
| Oct 28, 2026 | 37.89 | 38.15 | 37.55 | 37.74 | -0.09 | -0.24% | 606,300 |
| Oct 27, 2026 | 37.63 | 38.05 | 37.31 | 37.83 | +0.39 | +1.04% | 667,700 |
| Oct 26, 2026 | 37.64 | 38.12 | 37.14 | 37.44 | -0.25 | -0.66% | 829,500 |
| Oct 23, 2026 | 37.69 | 38.11 | 37.29 | 37.69 | -0.36 | -0.95% | 862,100 |
| Oct 22, 2026 | 37.63 | 38.13 | 37.41 | 38.05 | +0.61 | +1.63% | 772,200 |
| Oct 21, 2026 | 37.72 | 37.99 | 37.43 | 37.44 | -0.27 | -0.72% | 986,700 |
| Oct 20, 2026 | 37.02 | 37.81 | 36.80 | 37.71 | +0.72 | +1.95% | 684,300 |
| Oct 19, 2026 | 37.07 | 37.18 | 36.75 | 36.99 | -0.04 | -0.11% | 709,400 |
| Oct 16, 2026 | 37.05 | 37.69 | 36.83 | 37.03 | +0.05 | +0.14% | 1,017,000 |
| Oct 15, 2026 | 37.09 | 37.93 | 36.96 | 36.98 | +0.17 | +0.46% | 1,739,900 |
| Oct 14, 2026 | 37.06 | 37.46 | 36.68 | 36.81 | -0.65 | -1.74% | 1,170,500 |
| Oct 13, 2026 | 36.61 | 37.60 | 36.52 | 37.46 | +1.12 | +3.08% | 1,512,600 |
| Oct 12, 2026 | 36.89 | 37.34 | 36.08 | 36.34 | -0.37 | -1.01% | 1,344,700 |
| Oct 9, 2026 | 35.67 | 36.85 | 35.61 | 36.71 | +1.03 | +2.89% | 1,276,900 |
| Oct 8, 2026 | 34.73 | 35.85 | 34.59 | 35.68 | +0.89 | +2.56% | 1,643,100 |
| Oct 7, 2026 | 34.80 | 35.16 | 34.50 | 34.79 | -0.17 | -0.49% | 1,123,100 |
| Oct 6, 2026 | 35.55 | 35.55 | 34.66 | 34.96 | -0.36 | -1.02% | 789,300 |
| Oct 5, 2026 | 35.42 | 35.82 | 35.24 | 35.32 | -0.21 | -0.59% | 1,326,800 |
| Oct 2, 2026 | 35.34 | 35.76 | 35.19 | 35.53 | +0.66 | +1.89% | 1,128,500 |
| Oct 1, 2026 | 34.20 | 35.12 | 33.90 | 34.87 | +0.74 | +2.17% | 1,880,700 |
| Sep 30, 2026 | 34.73 | 34.74 | 34.12 | 34.13 | -0.48 | -1.39% | 1,615,700 |
| Sep 29, 2026 | 34.79 | 34.79 | 34.29 | 34.61 | -0.07 | -0.20% | 870,500 |
| Sep 28, 2026 | 34.53 | 34.92 | 34.28 | 34.68 | -0.14 | -0.40% | 999,900 |
| Sep 25, 2026 | 34.72 | 35.01 | 34.47 | 34.82 | +0.32 | +0.93% | 1,355,800 |
| Sep 24, 2026 | 34.00 | 34.71 | 34.00 | 34.50 | +0.31 | +0.91% | 1,083,800 |
| Sep 23, 2026 | 34.49 | 34.69 | 34.01 | 34.19 | -0.44 | -1.27% | 826,300 |
| Sep 22, 2026 | 35.10 | 35.44 | 34.60 | 34.63 | -0.14 | -0.40% | 1,045,300 |
| Sep 21, 2026 | 34.78 | 35.06 | 34.17 | 34.77 | +0.50 | +1.46% | 810,400 |
| Sep 18, 2026 | 34.23 | 34.27 | 33.85 | 34.27 | +0.01 | +0.03% | 2,568,400 |
| Sep 17, 2026 | 35.22 | 35.67 | 34.07 | 34.26 | -0.80 | -2.28% | 745,400 |
| Sep 16, 2026 | 34.87 | 35.38 | 34.72 | 35.06 | +0.17 | +0.49% | 1,402,500 |
| Sep 15, 2026 | 35.18 | 35.27 | 34.82 | 34.89 | -0.59 | -1.66% | 1,069,500 |
| Sep 14, 2026 | 35.28 | 35.66 | 35.08 | 35.48 | +0.20 | +0.57% | 649,900 |
| Sep 11, 2026 | 35.37 | 35.91 | 34.79 | 35.28 | +0.51 | +1.47% | 1,105,000 |
| Sep 10, 2026 | 34.94 | 35.14 | 34.56 | 34.77 | -0.47 | -1.33% | 968,200 |
| Sep 9, 2026 | 34.78 | 35.26 | 34.49 | 35.24 | +0.27 | +0.77% | 1,196,800 |
| Sep 8, 2026 | 35.00 | 35.30 | 34.44 | 34.97 | -0.49 | -1.38% | 911,500 |
| Sep 4, 2026 | 34.81 | 35.75 | 34.72 | 35.46 | +0.56 | +1.60% | 626,900 |
| Sep 3, 2026 | 35.11 | 35.22 | 34.50 | 34.90 | +0.27 | +0.78% | 792,600 |
| Sep 2, 2026 | 34.92 | 35.52 | 34.55 | 34.63 | -0.42 | -1.20% | 922,300 |
| Sep 1, 2026 | 35.11 | 35.65 | 34.90 | 35.05 | -0.55 | -1.54% | 873,400 |
| Aug 31, 2026 | 35.10 | 35.66 | 34.90 | 35.60 | +0.51 | +1.45% | 1,366,000 |
| Aug 28, 2026 | 35.62 | 35.78 | 35.00 | 35.09 | -0.42 | -1.18% | 765,600 |
| Aug 27, 2026 | 35.70 | 35.92 | 35.13 | 35.51 | +0.86 | +2.48% | 1,621,600 |
| Aug 26, 2026 | 34.28 | 35.03 | 34.11 | 34.65 | +0.34 | +0.99% | 1,698,500 |
| Aug 25, 2026 | 34.24 | 34.43 | 33.85 | 34.31 | +0.26 | +0.76% | 859,900 |
| Aug 24, 2026 | 33.80 | 34.14 | 33.60 | 34.05 | +0.65 | +1.95% | 1,493,900 |
| Aug 21, 2026 | 34.44 | 34.69 | 33.11 | 33.40 | -0.79 | -2.31% | 1,467,600 |
| Aug 20, 2026 | 33.95 | 34.53 | 33.95 | 34.19 | -0.23 | -0.67% | 1,463,100 |
| Aug 19, 2026 | 33.98 | 34.48 | 33.50 | 34.42 | +0.94 | +2.81% | 2,053,200 |
| Aug 18, 2026 | 35.03 | 35.36 | 33.43 | 33.48 | -1.61 | -4.59% | 2,895,100 |
| Aug 17, 2026 | 35.36 | 35.70 | 34.72 | 35.09 | -0.41 | -1.15% | 2,201,700 |
| Aug 14, 2026 | 35.03 | 36.03 | 35.00 | 35.50 | +0.20 | +0.57% | 2,993,800 |
65 days, newest first. Daily bars as drawn on the OPLN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.