5 DAY PERFORMANCE
-26.04%
1 MONTH PERFORMANCE
-18.32%
3 MONTH PERFORMANCE
-24.52%
6 MONTH PERFORMANCE
-18.41%
YEAR-TO-DATE PERFORMANCE
-3.12%
1 YEAR PERFORMANCE
+10.71%
Openlane Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $35.20 | $34.80 (-1.14%) | $36.73 | $34.03 | 289.90 K | |
| 11/04/2026 | $37.87 | $36.76 (-2.93%) | $38.74 | $36.64 | 2.64 M | $4.56 B |
| 11/03/2026 | $39.54 | $38.88 (-1.67%) | $39.76 | $38.84 | 1.35 M | $4.83 B |
| 11/02/2026 | $39.40 | $39.60 (0.51%) | $40.17 | $39.07 | 1.15 M | $4.92 B |
| 10/30/2026 | $38.80 | $39.01 (0.54%) | $39.27 | $38.78 | 697.62 K | $4.47 B |
| 10/29/2026 | $38.14 | $38.76 (1.63%) | $38.78 | $37.76 | 977.70 K | $4.45 B |
| 10/28/2026 | $37.89 | $37.74 (-0.4%) | $38.15 | $37.55 | 606.33 K | $4.33 B |
| 10/27/2026 | $37.63 | $37.83 (0.53%) | $38.05 | $37.31 | 667.70 K | $4.34 B |
| 10/26/2026 | $37.64 | $37.44 (-0.53%) | $38.12 | $37.14 | 829.50 K | $4.29 B |
| 10/23/2026 | $37.69 | $37.69 (0%) | $38.11 | $37.29 | 862.10 K | $4.32 B |
| 10/22/2026 | $37.63 | $38.05 (1.12%) | $38.13 | $37.41 | 772.20 K | $4.36 B |
| 10/21/2026 | $37.72 | $37.44 (-0.74%) | $37.99 | $37.43 | 986.73 K | $4.29 B |
| 10/20/2026 | $37.02 | $37.71 (1.86%) | $37.81 | $36.80 | 684.30 K | $4.33 B |
| 10/19/2026 | $37.07 | $36.99 (-0.22%) | $37.18 | $36.75 | 709.40 K | $4.24 B |
| 10/16/2026 | $37.05 | $37.03 (-0.05%) | $37.69 | $36.83 | 1.02 M | $4.25 B |
| 10/15/2026 | $37.09 | $36.98 (-0.3%) | $37.93 | $36.96 | 1.74 M | $4.24 B |
| 10/14/2026 | $37.06 | $36.81 (-0.67%) | $37.46 | $36.68 | 1.17 M | $4.22 B |
| 10/13/2026 | $36.61 | $37.46 (2.32%) | $37.60 | $36.52 | 1.51 M | $4.30 B |
| 10/12/2026 | $36.89 | $36.34 (-1.49%) | $37.34 | $36.08 | 1.34 M | $4.17 B |
| 10/09/2026 | $35.67 | $36.71 (2.92%) | $36.85 | $35.60 | 1.28 M | $4.21 B |
| 10/08/2026 | $34.73 | $35.68 (2.74%) | $35.85 | $34.59 | 1.64 M | $4.09 B |
| 10/07/2026 | $34.80 | $34.79 (-0.03%) | $35.16 | $34.50 | 1.12 M | $3.99 B |
| 10/06/2026 | $35.55 | $34.96 (-1.66%) | $35.55 | $34.66 | 789.35 K | $4.01 B |
| 10/05/2026 | $35.42 | $35.32 (-0.28%) | $35.82 | $35.24 | 1.33 M | $4.05 B |
| 10/02/2026 | $35.34 | $35.53 (0.54%) | $35.76 | $35.19 | 1.13 M | $4.08 B |
| 10/01/2026 | $34.20 | $34.87 (1.96%) | $35.12 | $33.90 | 1.88 M | $4.00 B |
| 09/30/2026 | $34.73 | $34.13 (-1.73%) | $34.74 | $34.12 | 1.62 M | $3.91 B |
| 09/29/2026 | $34.79 | $34.61 (-0.52%) | $34.79 | $34.29 | 870.50 K | $3.97 B |
| 09/28/2026 | $34.53 | $34.68 (0.43%) | $34.92 | $34.28 | 999.90 K | $3.98 B |
| 09/25/2026 | $34.72 | $34.82 (0.29%) | $35.01 | $34.47 | 1.36 M | $3.99 B |
| 09/24/2026 | $34.00 | $34.50 (1.47%) | $34.71 | $34.00 | 1.08 M | $3.96 B |
| 09/23/2026 | $34.49 | $34.19 (-0.87%) | $34.69 | $34.01 | 826.34 K | $3.92 B |
| 09/22/2026 | $35.10 | $34.63 (-1.34%) | $35.44 | $34.60 | 1.05 M | $3.97 B |
| 09/21/2026 | $34.78 | $34.77 (-0.03%) | $35.06 | $34.17 | 810.44 K | $3.99 B |
| 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 |
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.
