OPENLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	22.62	22.86	21.89	22.19	22.19	1.05%	1,110,334
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
Apr 15, 2025	18.50	18.80	18.50	18.78	18.78	0.81%	608,408
Apr 14, 2025	18.83	18.85	18.31	18.63	18.63	-0.11%	686,260
Apr 11, 2025	18.30	18.65	17.98	18.65	18.65	1.80%	581,133
Apr 10, 2025	18.43	18.44	17.82	18.32	18.32	-3.22%	1,052,905
Apr 9, 2025	17.40	19.28	17.38	18.93	18.93	7.74%	1,013,380
Apr 8, 2025	18.53	18.59	17.28	17.57	17.57	-2.66%	898,355
Apr 7, 2025	17.40	18.66	17.08	18.05	18.05	0.28%	1,504,247
Apr 4, 2025	18.15	18.45	17.44	18.00	18.00	-4.46%	2,653,276
Apr 3, 2025	19.43	19.79	18.69	18.84	18.84	-6.73%	1,115,819
Apr 2, 2025	19.84	20.51	19.84	20.20	20.20	0.35%	723,474
Apr 1, 2025	19.29	20.24	19.07	20.13	20.13	4.41%	1,358,415
Mar 31, 2025	19.09	19.51	18.87	19.28	19.28	-	1,038,492
Mar 28, 2025	19.46	19.47	19.00	19.28	19.28	-0.31%	930,092
Mar 27, 2025	19.61	20.10	19.08	19.34	19.34	-7.86%	2,295,369
Mar 26, 2025	21.24	21.42	20.81	20.99	20.99	-0.62%	713,373
Mar 25, 2025	21.02	21.27	20.98	21.12	21.12	0.24%	451,258
Mar 24, 2025	20.79	21.33	20.79	21.07	21.07	2.33%	560,176
Mar 21, 2025	20.35	20.90	20.29	20.59	20.59	-0.24%	1,881,361
Mar 20, 2025	20.81	21.10	20.43	20.64	20.64	-1.85%	569,465
Mar 19, 2025	20.47	21.19	20.35	21.03	21.03	3.24%	627,849
Mar 18, 2025	20.86	20.90	20.32	20.37	20.37	-3.32%	467,249
Mar 17, 2025	20.50	21.13	20.50	21.07	21.07	1.84%	415,072
Mar 14, 2025	20.57	20.81	20.33	20.69	20.69	2.63%	351,572
Mar 13, 2025	20.81	20.97	20.16	20.16	20.16	-3.03%	786,362
Mar 12, 2025	20.83	21.00	20.59	20.79	20.79	0.19%	553,996
Mar 11, 2025	21.50	21.68	20.45	20.75	20.75	-3.08%	910,983
Mar 10, 2025	20.99	21.51	20.95	21.41	21.41	0.42%	1,543,740
Mar 7, 2025	20.72	21.34	19.95	21.32	21.32	2.50%	1,427,579
Mar 6, 2025	21.45	21.45	20.71	20.80	20.80	-3.26%	695,278
Mar 5, 2025	21.67	22.11	21.37	21.50	21.50	-0.83%	852,404
Mar 4, 2025	21.80	22.14	21.60	21.68	21.68	-1.94%	714,545
Mar 3, 2025	22.35	22.46	21.73	22.11	22.11	-0.85%	1,661,037