OPENLANE (OPLN) Historical Prices

431 Followers

Time Period

Events

OPLN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	35.33	35.55	34.07	35.04	35.04	-0.54%	814,391	0.67
Nov 10, 2026	34.39	35.46	34.35	35.23	35.23	+2.56%	891,821	0.73
Nov 09, 2026	34.80	35.16	34.63	34.90	34.90	+1.60%	846,716	0.66
Nov 06, 2026	35.19	35.95	34.26	34.35	34.35	-3.65%	1,578,369	1.24
Nov 05, 2026	35.20	36.73	34.03	35.65	35.65	-3.02%	1,727,572	1.37
Nov 04, 2026	37.87	38.74	36.64	36.76	36.76	-5.45%	2,637,719	2.15
Nov 03, 2026	39.54	39.76	38.84	38.88	38.88	-1.82%	1,353,568	1.11
Nov 02, 2026	39.40	40.17	39.07	39.60	39.60	+1.51%	1,144,887	0.94
Oct 30, 2026	38.80	39.27	38.78	39.01	39.01	+0.64%	697,615	0.56
Oct 29, 2026	38.14	38.78	37.76	38.76	38.76	+2.70%	977,642	0.79
Oct 28, 2026	37.89	38.15	37.55	37.74	37.74	-0.24%	606,326	0.49
Oct 27, 2026	37.63	38.05	37.31	37.83	37.83	+1.04%	667,658	0.54
Oct 26, 2026	37.64	38.12	37.14	37.44	37.44	-0.66%	829,450	0.66
Oct 23, 2026	37.69	38.11	37.29	37.69	37.69	-0.95%	862,060	0.69
Oct 22, 2026	37.63	38.13	37.41	38.05	38.05	+1.63%	772,187	0.62
Oct 21, 2026	37.72	37.99	37.43	37.44	37.44	-0.72%	986,727	0.80
Oct 20, 2026	37.02	37.81	36.80	37.71	37.71	+1.95%	684,303	0.55
Oct 19, 2026	37.07	37.18	36.75	36.99	36.99	-0.11%	709,362	0.57
Oct 16, 2026	37.05	37.69	36.83	37.03	37.03	+0.14%	1,016,998	0.82
Oct 15, 2026	37.09	37.93	36.96	36.98	36.98	+0.46%	1,739,920	1.42
Oct 14, 2026	37.06	37.46	36.68	36.81	36.81	-1.74%	1,170,518	0.96
Oct 13, 2026	36.61	37.60	36.52	37.46	37.46	+3.08%	1,512,587	1.24
Oct 12, 2026	36.89	37.34	36.08	36.34	36.34	-1.01%	1,344,682	1.11
Oct 09, 2026	35.67	36.85	35.61	36.71	36.71	+2.89%	1,276,906	1.07
Oct 08, 2026	34.73	35.85	34.59	35.68	35.68	+2.56%	1,643,846	1.39
Oct 07, 2026	34.80	35.16	34.50	34.79	34.79	-0.49%	1,123,072	0.96
Oct 06, 2026	35.55	35.55	34.66	34.96	34.96	-1.02%	789,347	0.68
Oct 05, 2026	35.42	35.82	35.24	35.32	35.32	-0.59%	1,326,769	1.15
Oct 02, 2026	35.34	35.76	35.19	35.53	35.53	+1.89%	1,128,531	0.98
Oct 01, 2026	34.20	35.12	33.90	34.87	34.87	+2.17%	1,360,777	1.19
Sep 30, 2026	34.73	34.74	34.12	34.13	34.13	-1.39%	1,615,657	1.45
Sep 29, 2026	34.79	34.79	34.29	34.61	34.61	-0.20%	870,477	0.78
Sep 28, 2026	34.53	34.92	34.28	34.68	34.68	-0.40%	999,853	0.89
Sep 25, 2026	34.72	35.01	34.47	34.82	34.82	+0.93%	1,355,833	1.22
Sep 24, 2026	34.00	34.71	34.00	34.50	34.50	+0.91%	1,083,863	0.97
Sep 23, 2026	34.49	34.69	34.01	34.19	34.19	-1.27%	826,335	0.68
Sep 22, 2026	35.10	35.44	34.60	34.63	34.63	-0.40%	1,045,269	0.87
Sep 21, 2026	34.78	35.06	34.17	34.77	34.77	+1.46%	810,444	0.67
Sep 18, 2026	34.23	34.27	33.85	34.27	34.27	+0.03%	2,568,457	2.17
Sep 17, 2026	35.22	35.67	34.07	34.26	34.26	-2.28%	745,433	0.63
Sep 16, 2026	34.87	35.38	34.72	35.06	35.06	+0.49%	1,402,482	1.18
Sep 15, 2026	35.18	35.27	34.82	34.89	34.89	-1.66%	1,069,531	0.90
Sep 14, 2026	35.28	35.66	35.08	35.48	35.48	+0.57%	649,954	0.55
Sep 11, 2026	35.37	35.91	34.79	35.28	35.28	+1.47%	1,105,014	0.94
Sep 10, 2026	34.94	35.14	34.56	34.77	34.77	-1.33%	968,158	0.83
Sep 09, 2026	34.78	35.26	34.49	35.24	35.24	+0.77%	1,196,808	1.02
Sep 08, 2026	35.00	35.30	34.44	34.97	34.97	-1.38%	911,514	0.78
Sep 07, 2026	34.81	35.75	34.72	35.46	35.46	0.00%	0	0.00
Sep 04, 2026	34.81	35.75	34.72	35.46	35.46	+1.60%	628,389	0.53
Sep 03, 2026	35.11	35.22	34.50	34.90	34.90	+0.78%	792,559	0.66

OPENLANE historical prices

OPENLANE (OPLN) Historical Prices

Become an Expert with TipRanks Premium