5 DAY PERFORMANCE
-17.71%
1 MONTH PERFORMANCE
-13.62%
3 MONTH PERFORMANCE
-24.22%
6 MONTH PERFORMANCE
+7.89%
YEAR-TO-DATE PERFORMANCE
-3.12%
1 YEAR PERFORMANCE
-0.83%
Openlane Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $34.23 | $34.27 (0.12%) | $34.27 | $33.85 | 2.57 M | $3.93 B |
| 09/17/2026 | $35.22 | $34.26 (-2.73%) | $35.67 | $34.07 | 745.44 K | $3.93 B |
| 09/16/2026 | $34.87 | $35.06 (0.54%) | $35.38 | $34.72 | 1.40 M | $4.02 B |
| 09/15/2026 | $35.18 | $34.89 (-0.82%) | $35.27 | $34.82 | 1.07 M | $4.00 B |
| 09/14/2026 | $35.28 | $35.48 (0.57%) | $35.66 | $35.08 | 649.95 K | $4.07 B |
| 09/11/2026 | $35.37 | $35.28 (-0.25%) | $35.91 | $34.79 | 1.11 M | $4.05 B |
| 09/10/2026 | $34.94 | $34.77 (-0.49%) | $35.14 | $34.56 | 968.20 K | $3.99 B |
| 09/09/2026 | $34.78 | $35.24 (1.32%) | $35.26 | $34.49 | 1.20 M | $4.04 B |
| 09/08/2026 | $35.00 | $34.97 (-0.09%) | $35.30 | $34.44 | 911.51 K | $4.01 B |
| 09/04/2026 | $34.81 | $35.46 (1.87%) | $35.75 | $34.72 | 628.39 K | $4.07 B |
| 09/03/2026 | $35.11 | $34.90 (-0.6%) | $35.22 | $34.50 | 792.60 K | $4.00 B |
| 09/02/2026 | $34.92 | $34.63 (-0.83%) | $35.52 | $34.55 | 922.30 K | $3.97 B |
| 09/01/2026 | $35.11 | $35.05 (-0.17%) | $35.65 | $34.90 | 873.41 K | $4.02 B |
| 08/31/2026 | $35.10 | $35.60 (1.42%) | $35.66 | $34.90 | 1.37 M | $4.08 B |
| 08/28/2026 | $35.62 | $35.09 (-1.49%) | $35.78 | $34.99 | 765.60 K | $4.02 B |
| 08/27/2026 | $35.70 | $35.51 (-0.53%) | $35.92 | $35.13 | 1.62 M | $4.07 B |
| 08/26/2026 | $34.28 | $34.65 (1.08%) | $35.03 | $34.11 | 1.70 M | $3.97 B |
| 08/25/2026 | $34.24 | $34.31 (0.2%) | $34.43 | $33.85 | 859.90 K | $3.94 B |
| 08/24/2026 | $33.80 | $34.05 (0.74%) | $34.14 | $33.60 | 1.49 M | $3.91 B |
| 08/21/2026 | $34.44 | $33.40 (-3.02%) | $34.69 | $33.11 | 1.47 M | $3.81 B |
| 08/20/2026 | $33.95 | $34.19 (0.71%) | $34.53 | $33.95 | 1.46 M | $3.90 B |
| 08/19/2026 | $33.98 | $34.42 (1.29%) | $34.48 | $33.50 | 2.05 M | $3.92 B |
| 08/18/2026 | $35.03 | $33.48 (-4.42%) | $35.35 | $33.42 | 2.90 M | $3.81 B |
| 08/17/2026 | $35.36 | $35.09 (-0.76%) | $35.70 | $34.72 | 2.20 M | $4.00 B |
| 08/14/2026 | $35.03 | $35.50 (1.34%) | $36.03 | $35.00 | 2.99 M | $4.04 B |
| 08/13/2026 | $35.66 | $35.30 (-1.01%) | $35.88 | $35.22 | 1.30 M | $4.02 B |
| 08/12/2026 | $35.15 | $35.33 (0.51%) | $35.71 | $34.35 | 4.40 M | $4.03 B |
| 08/11/2026 | $37.55 | $36.50 (-2.8%) | $37.91 | $36.43 | 1.08 M | $4.16 B |
| 08/10/2026 | $36.97 | $37.27 (0.81%) | $37.71 | $36.68 | 734.20 K | $4.25 B |
| 08/07/2026 | $37.72 | $36.98 (-1.96%) | $38.34 | $36.92 | 752.90 K | $4.21 B |
| 08/06/2026 | $38.19 | $37.62 (-1.49%) | $38.57 | $37.48 | 972.80 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 |
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.
