5 DAY PERFORMANCE
-22.49%
1 MONTH PERFORMANCE
-18.50%
3 MONTH PERFORMANCE
+7.89%
6 MONTH PERFORMANCE
-5.56%
YEAR-TO-DATE PERFORMANCE
-3.12%
1 YEAR PERFORMANCE
+29.49%
Openlane Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $38.63 | $38.54 (-0.23%) | $38.88 | $38.04 | 793.72 K | $4.11 B |
| 06/18/2026 | $37.47 | $38.07 (1.6%) | $38.30 | $37.23 | 1.57 M | $4.06 B |
| 06/17/2026 | $38.28 | $37.22 (-2.77%) | $39.03 | $37.02 | 749.03 K | $3.97 B |
| 06/16/2026 | $38.89 | $38.52 (-0.95%) | $39.26 | $38.41 | 564.00 K | $4.11 B |
| 06/15/2026 | $38.14 | $38.59 (1.18%) | $38.62 | $37.81 | 844.50 K | $4.12 B |
| 06/12/2026 | $38.82 | $37.83 (-2.55%) | $38.82 | $37.83 | 573.14 K | $4.04 B |
| 06/11/2026 | $37.31 | $38.70 (3.73%) | $38.87 | $37.20 | 1.41 M | $4.13 B |
| 06/10/2026 | $37.04 | $36.69 (-0.94%) | $37.36 | $36.60 | 848.20 K | $3.91 B |
| 06/09/2026 | $37.01 | $37.14 (0.35%) | $37.89 | $36.43 | 761.62 K | $3.96 B |
| 06/08/2026 | $36.60 | $36.45 (-0.41%) | $37.20 | $36.45 | 1.01 M | $3.89 B |
| 06/05/2026 | $36.55 | $36.48 (-0.19%) | $36.89 | $36.29 | 780.40 K | $3.89 B |
| 06/04/2026 | $37.09 | $36.51 (-1.56%) | $37.43 | $36.17 | 660.90 K | $3.90 B |
| 06/03/2026 | $37.53 | $36.76 (-2.05%) | $37.89 | $36.69 | 1.15 M | $3.92 B |
| 06/02/2026 | $37.86 | $38.24 (1%) | $38.26 | $37.24 | 1.45 M | $4.08 B |
| 06/01/2026 | $38.12 | $38.21 (0.24%) | $38.82 | $37.50 | 1.74 M | $4.08 B |
| 05/29/2026 | $37.62 | $38.10 (1.28%) | $38.49 | $37.36 | 1.27 M | $4.07 B |
| 05/28/2026 | $37.28 | $37.66 (1.02%) | $37.68 | $36.59 | 1.09 M | $4.02 B |
| 05/27/2026 | $36.42 | $36.90 (1.32%) | $37.13 | $35.75 | 1.50 M | $3.94 B |
| 05/26/2026 | $35.52 | $35.75 (0.65%) | $36.25 | $35.52 | 785.31 K | $3.81 B |
| 05/22/2026 | $35.28 | $35.40 (0.34%) | $35.64 | $35.15 | 482.70 K | $3.78 B |
| 05/21/2026 | $34.88 | $35.05 (0.49%) | $35.14 | $34.30 | 1.13 M | $3.74 B |
| 05/20/2026 | $34.49 | $35.28 (2.29%) | $35.37 | $34.19 | 782.24 K | $3.76 B |
| 05/19/2026 | $34.90 | $34.42 (-1.38%) | $34.92 | $34.34 | 641.35 K | $3.67 B |
| 05/18/2026 | $35.42 | $35.04 (-1.07%) | $35.78 | $34.95 | 594.30 K | $3.74 B |
| 05/15/2026 | $35.55 | $34.90 (-1.83%) | $35.88 | $34.85 | 523.90 K | $3.72 B |
| 05/14/2026 | $35.91 | $35.73 (-0.5%) | $36.24 | $35.21 | 640.30 K | $3.81 B |
| 05/13/2026 | $35.93 | $35.61 (-0.89%) | $35.93 | $35.48 | 835.20 K | $3.80 B |
| 05/12/2026 | $36.92 | $36.11 (-2.19%) | $36.92 | $35.78 | 922.50 K | $3.85 B |
| 05/11/2026 | $37.78 | $37.05 (-1.93%) | $38.52 | $36.82 | 1.04 M | $3.95 B |
| 05/08/2026 | $37.63 | $37.89 (0.69%) | $38.49 | $37.13 | 1.62 M | $4.04 B |
| 05/07/2026 | $36.44 | $37.67 (3.38%) | $38.21 | $36.40 | 1.71 M | $4.02 B |
| 05/06/2026 | $36.51 | $35.94 (-1.56%) | $36.66 | $34.92 | 1.46 M | $3.83 B |
| 05/05/2026 | $32.17 | $35.36 (9.92%) | $36.25 | $31.30 | 2.73 M | $3.77 B |
| 05/04/2026 | $31.36 | $32.06 (2.23%) | $32.90 | $31.36 | 2.10 M | $3.42 B |
| 05/01/2026 | $31.71 | $31.49 (-0.69%) | $31.92 | $30.93 | 509.60 K | $3.36 B |
| 04/30/2026 | $31.56 | $31.44 (-0.38%) | $31.72 | $31.26 | 536.72 K | $3.35 B |
| 04/29/2026 | $31.48 | $31.60 (0.38%) | $31.87 | $31.48 | 438.23 K | $3.37 B |
| 04/28/2026 | $31.92 | $31.66 (-0.81%) | $31.94 | $31.47 | 472.91 K | $3.38 B |
| 04/27/2026 | $31.77 | $31.70 (-0.22%) | $32.20 | $31.67 | 464.20 K | $3.38 B |
| 04/24/2026 | $31.52 | $31.86 (1.08%) | $31.89 | $30.78 | 485.71 K | $3.40 B |
| 04/23/2026 | $31.45 | $31.66 (0.67%) | $31.77 | $31.33 | 319.90 K | $3.38 B |
| 04/22/2026 | $31.39 | $31.68 (0.92%) | $31.77 | $31.13 | 556.50 K | $3.38 B |
| 04/21/2026 | $31.70 | $31.22 (-1.51%) | $32.36 | $31.15 | 471.72 K | $3.33 B |
| 04/20/2026 | $31.49 | $31.68 (0.6%) | $31.87 | $31.34 | 451.00 K | $3.38 B |
| 04/17/2026 | $31.19 | $31.63 (1.41%) | $31.80 | $31.11 | 507.31 K | $3.37 B |
| 04/16/2026 | $30.91 | $30.71 (-0.65%) | $31.20 | $30.57 | 575.63 K | $3.28 B |
| 04/15/2026 | $30.78 | $30.78 (0%) | $30.93 | $30.62 | 464.60 K | $3.28 B |
| 04/14/2026 | $30.67 | $30.72 (0.16%) | $30.99 | $30.41 | 555.93 K | $3.28 B |
| 04/13/2026 | $29.57 | $30.65 (3.65%) | $30.75 | $29.47 | 695.50 K | $3.27 B |
| 04/10/2026 | $29.73 | $29.69 (-0.13%) | $29.73 | $29.35 | 361.00 K | $3.17 B |
| 04/09/2026 | $29.82 | $29.77 (-0.17%) | $29.86 | $29.32 | 558.90 K | $3.18 B |
| 04/08/2026 | $30.50 | $29.93 (-1.87%) | $30.66 | $29.92 | 825.40 K | $3.19 B |
| 04/07/2026 | $29.63 | $29.69 (0.2%) | $30.05 | $29.43 | 846.90 K | $3.17 B |
| 04/06/2026 | $29.42 | $29.70 (0.95%) | $29.80 | $29.35 | 519.32 K | $3.17 B |
| 04/02/2026 | $29.06 | $29.62 (1.93%) | $29.93 | $29.06 | 538.02 K | $3.16 B |
| 04/01/2026 | $29.25 | $29.42 (0.58%) | $29.65 | $28.97 | 875.82 K | $3.14 B |
| 03/31/2026 | $28.15 | $29.15 (3.55%) | $29.17 | $28.02 | 947.74 K | $3.11 B |
| 03/30/2026 | $27.25 | $27.68 (1.58%) | $28.27 | $27.23 | 922.71 K | $2.95 B |
| 03/27/2026 | $26.56 | $26.75 (0.72%) | $26.82 | $26.30 | 735.00 K | $2.85 B |
| 03/26/2026 | $26.80 | $26.82 (0.07%) | $27.13 | $26.62 | 1.04 M | $2.86 B |
| 03/25/2026 | $27.62 | $27.00 (-2.24%) | $27.62 | $26.62 | 1.14 M | $2.88 B |
| 03/24/2026 | $27.13 | $27.17 (0.15%) | $27.59 | $26.96 | 1.22 M | $2.90 B |
| 03/23/2026 | $27.63 | $27.49 (-0.51%) | $28.26 | $27.47 | 1.61 M | $2.93 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.
