5 DAY PERFORMANCE
+8.60%
1 MONTH PERFORMANCE
+12.93%
3 MONTH PERFORMANCE
-2.96%
6 MONTH PERFORMANCE
+19.95%
YEAR-TO-DATE PERFORMANCE
+42.87%
1 YEAR PERFORMANCE
+40.32%
OPENLANE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/24/2025 | $27.11 | $26.85 (-0.96%) | $27.26 | $26.80 | 519.30 K | $2.88 B |
| 10/23/2025 | $26.89 | $26.81 (-0.3%) | $26.99 | $26.65 | 756.90 K | $2.87 B |
| 10/22/2025 | $26.99 | $26.78 (-0.78%) | $27.18 | $26.57 | 543.00 K | $2.87 B |
| 10/21/2025 | $26.45 | $26.95 (1.89%) | $27.03 | $26.38 | 537.80 K | $2.89 B |
| 10/20/2025 | $26.30 | $26.47 (0.65%) | $26.54 | $26.08 | 407.50 K | $2.84 B |
| 10/17/2025 | $26.29 | $26.15 (-0.53%) | $26.57 | $26.11 | 519.10 K | $2.80 B |
| 10/16/2025 | $26.46 | $26.34 (-0.45%) | $26.58 | $25.94 | 611.30 K | $2.82 B |
| 10/15/2025 | $26.44 | $26.53 (0.34%) | $26.77 | $26.16 | 707.00 K | $2.84 B |
| 10/14/2025 | $26.00 | $26.34 (1.31%) | $26.65 | $25.64 | 708.82 K | $2.82 B |
| 10/13/2025 | $26.49 | $26.11 (-1.43%) | $26.57 | $26.05 | 475.83 K | $2.80 B |
| 10/10/2025 | $26.80 | $26.29 (-1.9%) | $27.02 | $26.22 | 580.40 K | $2.82 B |
| 10/09/2025 | $27.35 | $26.79 (-2.05%) | $27.35 | $26.67 | 597.20 K | $2.87 B |
| 10/08/2025 | $27.49 | $27.44 (-0.18%) | $27.64 | $27.23 | 612.03 K | $2.94 B |
| 10/07/2025 | $27.65 | $27.32 (-1.19%) | $27.75 | $27.30 | 982.30 K | $2.93 B |
| 10/06/2025 | $28.35 | $27.70 (-2.29%) | $28.37 | $26.95 | 1.21 M | $2.97 B |
| 10/03/2025 | $28.63 | $28.35 (-0.98%) | $29.03 | $28.29 | 1.09 M | $3.04 B |
| 10/02/2025 | $28.54 | $28.63 (0.32%) | $28.67 | $28.20 | 731.90 K | $3.07 B |
| 10/01/2025 | $28.65 | $28.60 (-0.17%) | $28.77 | $28.17 | 905.30 K | $3.07 B |
| 09/30/2025 | $28.02 | $28.78 (2.71%) | $28.86 | $27.98 | 1.39 M | $3.08 B |
| 09/29/2025 | $28.30 | $28.17 (-0.46%) | $28.30 | $27.82 | 1.12 M | $3.02 B |
| 09/26/2025 | $28.04 | $28.09 (0.18%) | $28.16 | $27.72 | 1.31 M | $3.01 B |
| 09/25/2025 | $28.01 | $28.07 (0.21%) | $28.28 | $27.85 | 744.63 K | $3.01 B |
| 09/24/2025 | $28.20 | $28.29 (0.32%) | $28.43 | $27.99 | 639.12 K | $3.03 B |
| 09/23/2025 | $28.85 | $28.26 (-2.05%) | $28.99 | $28.24 | 684.40 K | $3.03 B |
| 09/22/2025 | $29.07 | $28.89 (-0.62%) | $29.20 | $28.77 | 844.00 K | $3.10 B |
| 09/19/2025 | $29.23 | $29.09 (-0.48%) | $29.26 | $28.85 | 2.49 M | $3.12 B |
| 09/18/2025 | $28.58 | $29.15 (1.99%) | $29.42 | $28.57 | 715.30 K | $3.12 B |
| 09/17/2025 | $28.61 | $28.53 (-0.28%) | $29.12 | $28.47 | 564.90 K | $3.06 B |
| 09/16/2025 | $28.46 | $28.43 (-0.11%) | $28.82 | $28.23 | 814.11 K | $3.05 B |
| 09/15/2025 | $29.00 | $28.60 (-1.38%) | $29.39 | $28.49 | 705.34 K | $3.07 B |
| 09/12/2025 | $29.45 | $28.88 (-1.94%) | $29.56 | $28.79 | 664.90 K | $3.10 B |
| 09/11/2025 | $29.47 | $29.62 (0.51%) | $30.39 | $29.29 | 891.00 K | $3.17 B |
| 09/10/2025 | $29.61 | $29.31 (-1.01%) | $30.93 | $28.83 | 1.69 M | $3.14 B |
| 09/09/2025 | $29.25 | $29.55 (1.03%) | $29.64 | $29.01 | 875.13 K | $3.17 B |
| 09/08/2025 | $29.07 | $29.21 (0.48%) | $29.32 | $28.92 | 933.80 K | $3.13 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.
