5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-3.82%
3 MONTH PERFORMANCE
+10.61%
6 MONTH PERFORMANCE
+19.57%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
+43.83%
OPENLANE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $30.37 | $29.70 (-2.21%) | $30.68 | $29.63 | 564.80 K | $3.17 B |
| 01/22/2026 | $30.81 | $30.36 (-1.46%) | $31.13 | $30.29 | 926.30 K | $3.24 B |
| 01/21/2026 | $30.16 | $30.79 (2.09%) | $31.07 | $30.01 | 1.06 M | $3.29 B |
| 01/20/2026 | $29.94 | $29.92 (-0.07%) | $30.25 | $29.70 | 649.40 K | $3.19 B |
| 01/16/2026 | $31.30 | $30.11 (-3.8%) | $31.30 | $30.04 | 838.10 K | $3.21 B |
| 01/15/2026 | $30.79 | $31.30 (1.66%) | $31.32 | $30.60 | 530.40 K | $3.34 B |
| 01/14/2026 | $30.67 | $30.46 (-0.68%) | $30.81 | $30.25 | 533.00 K | $3.25 B |
| 01/13/2026 | $30.90 | $30.75 (-0.49%) | $30.96 | $30.58 | 417.30 K | $3.28 B |
| 01/12/2026 | $30.66 | $30.89 (0.75%) | $31.26 | $30.12 | 516.70 K | $3.30 B |
| 01/09/2026 | $30.93 | $30.98 (0.16%) | $31.19 | $30.51 | 761.10 K | $3.31 B |
| 01/08/2026 | $31.07 | $30.86 (-0.68%) | $31.21 | $30.63 | 1.09 M | $3.29 B |
| 01/07/2026 | $31.21 | $30.78 (-1.38%) | $31.49 | $30.46 | 1.02 M | $3.28 B |
| 01/06/2026 | $30.70 | $31.57 (2.83%) | $31.78 | $30.10 | 1.11 M | $3.37 B |
| 01/05/2026 | $29.06 | $29.70 (2.2%) | $30.11 | $28.93 | 753.67 K | $3.17 B |
| 01/02/2026 | $30.75 | $29.21 (-5.01%) | $30.75 | $28.85 | 1.07 M | $3.12 B |
| 12/31/2025 | $30.02 | $29.78 (-0.8%) | $30.18 | $29.74 | 462.58 K | $3.18 B |
| 12/30/2025 | $30.65 | $30.12 (-1.73%) | $30.92 | $30.05 | 793.52 K | $3.21 B |
| 12/29/2025 | $30.89 | $30.76 (-0.42%) | $31.16 | $30.68 | 732.63 K | $3.28 B |
| 12/26/2025 | $30.52 | $31.02 (1.64%) | $31.07 | $30.52 | 362.18 K | $3.31 B |
| 12/24/2025 | $30.68 | $30.88 (0.65%) | $30.93 | $30.55 | 311.20 K | $3.29 B |
| 12/23/2025 | $30.49 | $30.77 (0.92%) | $30.98 | $30.45 | 733.40 K | $3.28 B |
| 12/22/2025 | $30.07 | $30.55 (1.6%) | $30.77 | $30.07 | 1.21 M | $3.26 B |
| 12/19/2025 | $29.86 | $30.55 (2.31%) | $30.67 | $29.59 | 1.80 M | $3.26 B |
| 12/18/2025 | $29.76 | $29.69 (-0.24%) | $29.95 | $29.56 | 952.40 K | $3.17 B |
| 12/17/2025 | $29.82 | $29.49 (-1.11%) | $30.09 | $29.36 | 1.10 M | $3.15 B |
| 12/16/2025 | $29.31 | $29.98 (2.29%) | $30.14 | $28.75 | 1.39 M | $3.20 B |
| 12/15/2025 | $28.78 | $28.84 (0.21%) | $29.91 | $28.73 | 1.34 M | $3.08 B |
| 12/12/2025 | $28.74 | $28.65 (-0.31%) | $28.75 | $28.32 | 1.18 M | $3.06 B |
| 12/11/2025 | $27.86 | $28.66 (2.87%) | $28.66 | $27.86 | 930.10 K | $3.06 B |
| 12/10/2025 | $27.06 | $27.76 (2.59%) | $27.98 | $27.00 | 762.00 K | $2.96 B |
| 12/09/2025 | $26.29 | $27.06 (2.93%) | $27.14 | $26.29 | 669.60 K | $2.89 B |
| 12/08/2025 | $26.20 | $26.43 (0.88%) | $26.65 | $25.95 | 904.11 K | $2.82 B |
| 12/05/2025 | $25.72 | $26.14 (1.63%) | $26.30 | $25.60 | 641.90 K | $2.79 B |
| 12/04/2025 | $26.02 | $25.76 (-1%) | $26.11 | $25.69 | 549.52 K | $2.75 B |
| 12/03/2025 | $25.92 | $26.10 (0.69%) | $26.16 | $25.61 | 925.32 K | $2.78 B |
| 12/02/2025 | $25.86 | $25.83 (-0.12%) | $26.26 | $25.50 | 844.94 K | $2.76 B |
| 12/01/2025 | $25.14 | $25.69 (2.19%) | $25.73 | $25.00 | 638.93 K | $2.74 B |
| 11/28/2025 | $25.31 | $25.44 (0.51%) | $25.44 | $25.12 | 403.33 K | $2.71 B |
| 11/26/2025 | $25.07 | $25.20 (0.52%) | $25.25 | $24.96 | 1.49 M | $2.69 B |
| 11/25/2025 | $24.80 | $25.10 (1.21%) | $25.44 | $24.65 | 1.29 M | $2.68 B |
| 11/24/2025 | $24.70 | $24.63 (-0.28%) | $24.89 | $24.32 | 1.10 M | $2.63 B |
| 11/21/2025 | $24.66 | $24.93 (1.09%) | $25.19 | $24.41 | 1.38 M | $2.66 B |
| 11/20/2025 | $25.26 | $24.49 (-3.05%) | $25.59 | $24.48 | 938.41 K | $2.61 B |
| 11/19/2025 | $25.34 | $25.11 (-0.91%) | $25.53 | $25.04 | 962.02 K | $2.68 B |
| 11/18/2025 | $25.42 | $25.36 (-0.24%) | $25.45 | $25.08 | 575.21 K | $2.71 B |
| 11/17/2025 | $25.68 | $25.16 (-2.02%) | $25.68 | $25.02 | 795.42 K | $2.68 B |
| 11/14/2025 | $25.34 | $25.68 (1.34%) | $25.71 | $25.22 | 730.74 K | $2.74 B |
| 11/13/2025 | $25.50 | $25.44 (-0.24%) | $25.79 | $25.21 | 1.06 M | $2.71 B |
| 11/12/2025 | $25.34 | $25.48 (0.55%) | $25.71 | $25.22 | 813.71 K | $2.72 B |
| 11/11/2025 | $24.92 | $25.05 (0.52%) | $25.17 | $24.75 | 622.63 K | $2.67 B |
| 11/10/2025 | $24.93 | $24.91 (-0.08%) | $25.42 | $24.70 | 983.30 K | $2.66 B |
| 11/07/2025 | $25.17 | $25.10 (-0.28%) | $25.33 | $24.89 | 1.32 M | $2.68 B |
| 11/06/2025 | $25.72 | $24.94 (-3.03%) | $25.92 | $24.47 | 1.62 M | $2.66 B |
| 11/05/2025 | $27.23 | $26.06 (-4.3%) | $28.46 | $25.74 | 2.91 M | $2.78 B |
| 11/04/2025 | $26.52 | $26.56 (0.15%) | $27.10 | $26.24 | 1.87 M | $2.83 B |
| 11/03/2025 | $26.46 | $26.59 (0.49%) | $26.62 | $25.68 | 817.93 K | $2.84 B |
| 10/31/2025 | $26.33 | $26.42 (0.34%) | $26.48 | $26.00 | 762.30 K | $2.83 B |
| 10/30/2025 | $26.24 | $26.29 (0.19%) | $26.56 | $26.08 | 745.70 K | $2.82 B |
| 10/29/2025 | $26.78 | $26.28 (-1.87%) | $26.92 | $26.02 | 544.60 K | $2.82 B |
| 10/28/2025 | $26.65 | $26.99 (1.28%) | $27.06 | $26.38 | 645.00 K | $2.89 B |
| 10/27/2025 | $26.94 | $26.74 (-0.74%) | $27.03 | $26.74 | 619.30 K | $2.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
