OPENLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	23.52	23.93	23.37	23.91	23.91	2.22%	1,811,817
Jun 26, 2025	22.85	23.43	22.63	23.39	23.39	2.45%	898,232
Jun 25, 2025	22.86	23.06	22.61	22.83	22.83	-0.26%	621,428
Jun 24, 2025	22.69	23.10	22.56	22.89	22.89	1.24%	471,430
Jun 23, 2025	22.27	22.62	22.10	22.61	22.61	1.48%	415,717
Jun 20, 2025	22.25	22.40	22.09	22.28	22.28	0.77%	871,580
Jun 18, 2025	22.32	22.51	22.10	22.11	22.11	-0.85%	572,935
Jun 17, 2025	22.61	22.75	22.22	22.30	22.30	-2.41%	465,036
Jun 16, 2025	23.10	23.11	22.70	22.85	22.85	-0.22%	532,204
Jun 13, 2025	23.16	23.37	22.84	22.90	22.90	-2.30%	573,892
Jun 12, 2025	23.93	23.94	23.42	23.44	23.44	-2.74%	673,195
Jun 11, 2025	23.79	24.42	23.76	24.10	24.10	1.39%	843,016
Jun 10, 2025	23.76	23.93	23.58	23.77	23.77	-0.13%	767,078
Jun 9, 2025	23.69	23.87	23.38	23.80	23.80	0.72%	612,052
Jun 6, 2025	23.98	24.09	23.53	23.63	23.63	-0.25%	660,626
Jun 5, 2025	23.69	23.82	23.47	23.69	23.69	-0.17%	778,953
Jun 4, 2025	23.57	23.80	23.26	23.73	23.73	0.55%	967,231
Jun 3, 2025	22.80	23.61	22.69	23.60	23.60	3.51%	873,949
Jun 2, 2025	22.79	22.96	22.55	22.80	22.80	-0.57%	697,074
May 30, 2025	22.69	23.00	22.51	22.93	22.93	0.26%	891,992
May 29, 2025	22.90	22.95	22.59	22.87	22.87	0.31%	729,011
May 28, 2025	22.75	22.94	22.68	22.80	22.80	0.22%	865,459
May 27, 2025	22.37	22.82	22.21	22.75	22.75	2.94%	711,749
May 23, 2025	21.95	22.23	21.84	22.10	22.10	-1.38%	602,523
May 22, 2025	22.16	22.57	22.03	22.41	22.41	1.31%	796,099
May 21, 2025	22.22	22.50	22.01	22.12	22.12	-1.56%	601,059
May 20, 2025	22.48	22.51	22.31	22.47	22.47	0.04%	651,949
May 19, 2025	22.15	22.51	22.10	22.46	22.46	0.76%	520,396
May 16, 2025	22.37	22.45	22.24	22.29	22.29	-	428,099
May 15, 2025	22.35	22.54	22.18	22.29	22.29	-0.22%	422,686
May 14, 2025	22.31	22.49	22.22	22.34	22.34	0.04%	608,129
May 13, 2025	22.48	22.50	22.22	22.33	22.33	0.63%	791,978
May 12, 2025	22.62	22.86	21.89	22.19	22.19	1.05%	1,208,937
May 9, 2025	21.73	21.97	21.62	21.96	21.96	0.87%	1,558,159
May 8, 2025	20.79	22.42	20.54	21.77	21.77	13.56%	2,474,816
May 7, 2025	19.50	19.75	19.02	19.17	19.17	-0.88%	1,779,549
May 6, 2025	19.02	19.50	18.99	19.34	19.34	0.99%	575,919
May 5, 2025	18.78	19.20	18.78	19.15	19.15	0.84%	599,128
May 2, 2025	18.81	19.03	18.75	18.99	18.99	1.99%	536,383
May 1, 2025	18.65	18.86	18.31	18.62	18.62	0.59%	436,201
Apr 30, 2025	18.26	18.58	17.83	18.51	18.51	0.43%	848,188
Apr 29, 2025	18.18	18.59	18.18	18.43	18.43	1.04%	504,385
Apr 28, 2025	18.43	18.64	18.02	18.24	18.24	-1.30%	599,280
Apr 25, 2025	18.35	18.64	18.22	18.48	18.48	0.11%	601,201
Apr 24, 2025	18.61	18.79	18.31	18.46	18.46	-0.54%	664,260
Apr 23, 2025	19.08	19.22	18.50	18.56	18.56	-0.16%	578,851
Apr 22, 2025	18.43	18.76	18.13	18.59	18.59	1.81%	576,758
Apr 21, 2025	18.54	18.63	18.19	18.26	18.26	-2.46%	557,885
Apr 17, 2025	18.57	18.99	18.57	18.72	18.72	0.70%	670,155
Apr 16, 2025	18.51	18.68	18.36	18.59	18.59	-1.01%	545,397