5 DAY PERFORMANCE
-8.38%
1 MONTH PERFORMANCE
-2.86%
3 MONTH PERFORMANCE
-1.97%
6 MONTH PERFORMANCE
+15.68%
YEAR-TO-DATE PERFORMANCE
-3.12%
1 YEAR PERFORMANCE
+49.17%
Openlane Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $36.03 | $35.94 (-0.25%) | $36.59 | $34.92 | 1.25 M | $3.82 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 |
| 03/20/2026 | $27.42 | $26.74 (-2.48%) | $27.46 | $26.69 | 2.36 M | $2.85 B |
| 03/19/2026 | $26.76 | $27.17 (1.53%) | $27.42 | $26.69 | 599.22 K | $2.90 B |
| 03/18/2026 | $27.15 | $26.96 (-0.7%) | $27.41 | $26.68 | 1.03 M | $2.88 B |
| 03/17/2026 | $27.87 | $27.44 (-1.54%) | $28.09 | $27.42 | 592.50 K | $2.93 B |
| 03/16/2026 | $27.87 | $27.33 (-1.94%) | $28.25 | $27.33 | 1.22 M | $2.92 B |
| 03/13/2026 | $27.70 | $27.68 (-0.07%) | $27.76 | $27.04 | 1.18 M | $2.95 B |
| 03/12/2026 | $27.78 | $27.58 (-0.72%) | $28.27 | $27.47 | 842.81 K | $2.94 B |
| 03/11/2026 | $28.29 | $28.13 (-0.57%) | $28.34 | $27.90 | 645.00 K | $3.00 B |
| 03/10/2026 | $28.77 | $28.34 (-1.49%) | $29.02 | $28.29 | 610.32 K | $3.02 B |
| 03/09/2026 | $27.97 | $28.84 (3.11%) | $28.87 | $27.77 | 935.94 K | $3.08 B |
| 03/06/2026 | $28.03 | $28.33 (1.07%) | $28.46 | $27.68 | 557.70 K | $3.02 B |
| 03/05/2026 | $28.42 | $28.47 (0.18%) | $29.02 | $27.95 | 874.20 K | $3.04 B |
| 03/04/2026 | $28.59 | $28.70 (0.38%) | $29.08 | $28.32 | 1.01 M | $3.06 B |
| 03/03/2026 | $28.03 | $28.32 (1.03%) | $28.41 | $27.37 | 1.24 M | $3.02 B |
| 03/02/2026 | $28.05 | $28.03 (-0.07%) | $28.59 | $27.99 | 861.41 K | $2.99 B |
| 02/27/2026 | $28.06 | $28.51 (1.6%) | $28.65 | $28.00 | 959.10 K | $3.04 B |
| 02/26/2026 | $27.03 | $28.49 (5.4%) | $28.55 | $27.03 | 1.30 M | $3.04 B |
| 02/25/2026 | $26.22 | $26.90 (2.59%) | $26.97 | $25.81 | 1.66 M | $2.87 B |
| 02/24/2026 | $26.71 | $26.15 (-2.1%) | $26.91 | $25.94 | 1.61 M | $2.79 B |
| 02/23/2026 | $28.37 | $26.39 (-6.98%) | $28.37 | $26.30 | 1.68 M | $2.82 B |
| 02/20/2026 | $29.03 | $28.63 (-1.38%) | $29.33 | $28.53 | 1.50 M | $3.05 B |
| 02/19/2026 | $28.76 | $29.26 (1.74%) | $29.39 | $28.61 | 1.35 M | $3.12 B |
| 02/18/2026 | $29.36 | $29.10 (-0.89%) | $29.79 | $28.09 | 1.39 M | $3.10 B |
| 02/17/2026 | $27.99 | $29.02 (3.68%) | $29.24 | $27.99 | 1.57 M | $3.10 B |
| 02/13/2026 | $27.84 | $28.30 (1.65%) | $28.35 | $27.75 | 775.10 K | $3.02 B |
| 02/12/2026 | $28.89 | $27.85 (-3.6%) | $29.08 | $27.45 | 1.26 M | $2.97 B |
| 02/11/2026 | $29.69 | $28.68 (-3.4%) | $29.69 | $28.44 | 1.00 M | $3.06 B |
| 02/10/2026 | $29.57 | $29.49 (-0.27%) | $29.92 | $29.43 | 586.00 K | $3.15 B |
| 02/09/2026 | $29.29 | $29.59 (1.02%) | $29.73 | $29.21 | 571.30 K | $3.16 B |
| 02/06/2026 | $29.17 | $29.43 (0.89%) | $29.54 | $28.86 | 880.00 K | $3.14 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.
