Skip to main content
OPLN logo

OPENLANE, Inc.

OPLNNYSEConsumer DiscretionaryAuto & Truck Dealerships

$37.69Today:- (-)1Y +41.92%

As of Oct 23, 2026 close

Market cap
$4.42B
P/E (TTM)
22.02
Forward P/E
15.71
Dividend yield
-
52-week range
$24.32$42.90
Volume (live)
-
Avg. volume (3M)
1.08M

OPENLANE (OPLN) Historical Stock Prices

Analyze OPENLANE (OPLN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

OPENLANE (OPLN) Interactive Price Chart

Interactive historical price chart showing OPENLANE stock price movements and trends across multiple time periods.

Loading chart...

OPLN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OPLN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202637.6938.1137.2937.6937.69862.06K
Oct 22, 202637.6338.1337.4138.0538.05763.82K
Oct 21, 202637.7237.9937.4337.4437.44963.13K
Oct 20, 202637.0237.8136.8037.7137.71678.66K
Oct 19, 202637.0737.1836.7536.9936.99709.36K
Oct 16, 202637.0537.6936.8337.0337.031.02M
Oct 15, 202637.0937.9336.9636.9836.981.71M
Oct 14, 202637.0637.4636.6836.8136.811.17M
Oct 13, 202636.6137.6036.5237.4637.461.51M
Oct 12, 202636.8937.3436.0836.3436.341.32M
Oct 9, 202635.6736.8535.6036.7136.711.28M
Oct 8, 202634.7335.8534.5935.6835.681.60M
Oct 7, 202634.8035.1634.5034.7934.791.12M
Oct 6, 202635.5535.5534.6634.9634.96784.35K
Oct 5, 202635.4235.8235.2435.3235.321.30M
Oct 2, 202635.3435.7635.1935.5335.531.13M
Oct 1, 202634.2035.1233.9034.8734.871.26M
Sep 30, 202634.7334.7434.1234.1334.131.13M
Sep 29, 202634.7934.7934.2934.6134.61870.12K
Sep 28, 202634.5334.9134.2834.6834.68972.95K
Sep 25, 202634.7235.0134.4734.8234.82882.66K
Sep 24, 202634.0034.7134.0034.5034.501.08M
Sep 23, 202634.4934.6934.0134.1934.19825.99K
Sep 22, 202635.1035.4434.6034.6334.631.03M
Sep 21, 202634.7835.0634.1734.7734.77778.54K
Sep 18, 202634.2334.2733.8534.2734.272.47M
Sep 17, 202635.2235.6734.0734.2634.26745.43K
Sep 16, 202634.8735.3834.7235.0635.06997.35K
Sep 15, 202635.1835.2734.8234.8934.89900.33K
Sep 14, 202635.2835.6635.0835.4835.48649.85K
Sep 11, 202635.3735.9134.7935.2835.28833.91K
Sep 10, 202634.9435.1434.5634.7734.77968.03K
Sep 9, 202634.7835.2634.4935.2435.241.18M
Sep 8, 202635.0035.3034.4434.9734.97910.60K
Sep 4, 202634.8135.7534.7235.4635.46626.87K
Sep 3, 202635.1135.2234.5034.9034.90792.56K
Sep 2, 202634.9235.5234.5534.6334.63922.27K
Sep 1, 202635.1135.6534.9035.0535.05873.41K
Aug 31, 202635.1035.6634.9035.6035.601.35M
Aug 28, 202635.6235.7834.9935.0935.09765.58K
Aug 27, 202635.7035.9235.1335.5135.511.61M
Aug 26, 202634.2835.0234.1134.6534.651.50M
Aug 25, 202634.2434.4333.8534.3134.31859.51K
Aug 24, 202633.8034.1433.6034.0534.051.49M
Aug 21, 202634.4434.6933.1133.4033.401.47M
Aug 20, 202633.9534.5233.9534.1934.191.46M
Aug 19, 202633.9834.4833.5034.4234.422.05M
Aug 18, 202635.0335.3533.4233.4833.482.90M
Aug 17, 202635.3635.7034.7235.0935.092.20M
Aug 14, 202635.0336.0335.0035.5035.502.99M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.