5 DAY PERFORMANCE
-27.44%
1 MONTH PERFORMANCE
-29.92%
3 MONTH PERFORMANCE
-23.41%
6 MONTH PERFORMANCE
-1.97%
YEAR-TO-DATE PERFORMANCE
-3.12%
1 YEAR PERFORMANCE
+3.04%
Openlane Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $38.19 | $37.62 (-1.49%) | $38.57 | $37.48 | 972.77 K | $4.29 B |
| 08/05/2026 | $42.69 | $38.22 (-10.47%) | $42.69 | $38.12 | 1.21 M | $4.35 B |
| 08/04/2026 | $39.11 | $40.05 (2.4%) | $42.20 | $39.11 | 1.67 M | $4.56 B |
| 08/03/2026 | $40.40 | $41.17 (1.91%) | $41.48 | $40.40 | 1.42 M | $4.69 B |
| 07/31/2026 | $40.46 | $39.76 (-1.73%) | $40.49 | $39.52 | 657.63 K | $4.53 B |
| 07/30/2026 | $40.33 | $40.51 (0.45%) | $40.67 | $39.45 | 804.68 K | $4.32 B |
| 07/29/2026 | $40.10 | $40.44 (0.85%) | $41.17 | $40.00 | 886.12 K | $4.31 B |
| 07/28/2026 | $40.54 | $40.34 (-0.49%) | $40.57 | $39.95 | 591.60 K | $4.30 B |
| 07/27/2026 | $39.91 | $40.12 (0.53%) | $40.26 | $39.63 | 581.30 K | $4.28 B |
| 07/24/2026 | $39.32 | $39.32 (0%) | $39.53 | $38.84 | 679.10 K | $4.20 B |
| 07/23/2026 | $38.77 | $39.00 (0.59%) | $39.34 | $38.50 | 1.03 M | $4.16 B |
| 07/22/2026 | $39.91 | $39.65 (-0.65%) | $40.38 | $39.43 | 604.51 K | $4.23 B |
| 07/21/2026 | $38.62 | $39.77 (2.98%) | $39.83 | $38.52 | 972.33 K | $4.24 B |
| 07/20/2026 | $40.05 | $38.54 (-3.77%) | $40.33 | $38.48 | 791.61 K | $4.11 B |
| 07/17/2026 | $40.27 | $39.46 (-2.01%) | $40.27 | $39.26 | 975.60 K | $4.21 B |
| 07/16/2026 | $41.32 | $40.69 (-1.52%) | $42.04 | $40.38 | 1.15 M | $4.34 B |
| 07/15/2026 | $40.34 | $41.16 (2.03%) | $41.64 | $40.34 | 1.10 M | $4.39 B |
| 07/14/2026 | $39.81 | $40.31 (1.26%) | $40.33 | $39.64 | 426.84 K | $4.30 B |
| 07/13/2026 | $39.71 | $39.53 (-0.45%) | $39.95 | $39.39 | 471.27 K | $4.22 B |
| 07/10/2026 | $40.79 | $39.89 (-2.21%) | $41.07 | $39.76 | 407.80 K | $4.26 B |
| 07/09/2026 | $39.93 | $40.73 (2%) | $40.85 | $39.32 | 476.20 K | $4.35 B |
| 07/08/2026 | $40.64 | $39.55 (-2.68%) | $41.07 | $39.53 | 793.55 K | $4.22 B |
| 07/07/2026 | $40.99 | $41.17 (0.44%) | $41.45 | $40.73 | 839.33 K | $4.39 B |
| 07/06/2026 | $40.63 | $41.14 (1.26%) | $41.95 | $40.52 | 797.21 K | $4.39 B |
| 07/02/2026 | $40.13 | $40.60 (1.17%) | $40.60 | $39.53 | 1.30 M | $4.33 B |
| 07/01/2026 | $41.45 | $40.20 (-3.02%) | $41.61 | $40.17 | 942.30 K | $4.29 B |
| 06/30/2026 | $41.22 | $41.24 (0.05%) | $42.04 | $40.55 | 812.46 K | $4.40 B |
| 06/29/2026 | $42.28 | $41.54 (-1.75%) | $42.47 | $41.10 | 1.38 M | $4.43 B |
| 06/26/2026 | $39.33 | $42.90 (9.08%) | $42.90 | $39.33 | 6.64 M | $4.58 B |
| 06/25/2026 | $39.36 | $39.64 (0.71%) | $40.35 | $39.36 | 919.34 K | $4.23 B |
| 06/24/2026 | $38.74 | $39.41 (1.73%) | $39.82 | $38.70 | 865.11 K | $4.21 B |
| 06/23/2026 | $38.63 | $38.50 (-0.34%) | $39.06 | $38.15 | 1.09 M | $4.11 B |
| 06/22/2026 | $38.63 | $38.54 (-0.23%) | $38.88 | $38.04 | 827.54 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 |
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.
