MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPLN — OPENLANE, Inc
NYSEOPENLANE, Inc
$34.79
-0.17(-0.49%)
- O
- 34.80
- H
- 35.16
- L
- 34.50
- V
- 1.12M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$34.79
Period Return+88.26%
Period High$42.90
Period Low$17.83
Avg Daily Volume966.7K
Total Trading Days365
OPLN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $34.80 | $35.16 | $34.50 | $34.79 | $-0.17 | -0.49% | 1,123,065 | $34.81 | $34.50 $35.16 |
| Oct 6, 2026 | $35.55 | $35.55 | $34.66 | $34.96 | $-0.36 | -1.02% | 789,348 | $34.99 | $34.66 $35.55 |
| Oct 5, 2026 | $35.42 | $35.82 | $35.24 | $35.32 | $-0.21 | -0.59% | 1,326,770 | $35.50 | $35.24 $35.82 |
| Oct 2, 2026 | $35.34 | $35.76 | $35.19 | $35.53 | +$0.66 | +1.89% | 1,128,531 | $35.57 | $35.19 $35.76 |
| Oct 1, 2026 | $34.20 | $35.12 | $33.90 | $34.87 | +$0.74 | +2.17% | 1,880,679 | $34.69 | $33.90 $35.12 |
| Sep 30, 2026 | $34.73 | $34.74 | $34.12 | $34.13 | $-0.48 | -1.39% | 1,615,657 | $34.21 | $34.12 $34.74 |
| Sep 29, 2026 | $34.79 | $34.79 | $34.29 | $34.61 | $-0.07 | -0.20% | 870,478 | $34.54 | $34.29 $34.79 |
| Sep 28, 2026 | $34.53 | $34.92 | $34.28 | $34.68 | $-0.14 | -0.40% | 999,854 | $34.64 | $34.28 $34.92 |
| Sep 25, 2026 | $34.72 | $35.01 | $34.47 | $34.82 | +$0.32 | +0.93% | 1,355,834 | $34.81 | $34.47 $35.01 |
| Sep 24, 2026 | $34.00 | $34.71 | $34.00 | $34.50 | +$0.31 | +0.91% | 1,083,863 | $34.48 | $34.00 $34.71 |
| Sep 23, 2026 | $34.49 | $34.69 | $34.01 | $34.19 | $-0.44 | -1.27% | 826,336 | $34.31 | $34.01 $34.69 |
| Sep 22, 2026 | $35.10 | $35.44 | $34.60 | $34.63 | $-0.14 | -0.40% | 1,045,269 | $34.87 | $34.60 $35.44 |
| Sep 21, 2026 | $34.78 | $35.06 | $34.17 | $34.77 | +$0.50 | +1.46% | 810,444 | $34.81 | $34.17 $35.06 |
| Sep 18, 2026 | $34.23 | $34.27 | $33.85 | $34.27 | +$0.01 | +0.03% | 2,568,457 | $34.23 | $33.85 $34.27 |
| Sep 17, 2026 | $35.22 | $35.67 | $34.07 | $34.26 | $-0.80 | -2.28% | 745,437 | $34.32 | $34.07 $35.67 |
| Sep 16, 2026 | $34.87 | $35.38 | $34.72 | $35.06 | +$0.17 | +0.49% | 1,402,483 | $35.10 | $34.72 $35.38 |
| Sep 15, 2026 | $35.18 | $35.27 | $34.82 | $34.89 | $-0.59 | -1.66% | 900,327 | $35.02 | $34.82 $35.27 |
| Sep 14, 2026 | $35.28 | $35.66 | $35.08 | $35.48 | +$0.20 | +0.57% | 649,854 | $35.44 | $35.08 $35.66 |
| Sep 11, 2026 | $35.37 | $35.91 | $34.79 | $35.28 | +$0.51 | +1.47% | 1,366,314 | $35.33 | $34.79 $35.91 |
| Sep 10, 2026 | $34.94 | $35.14 | $34.56 | $34.77 | $-0.47 | -1.33% | 968,159 | $34.80 | $34.56 $35.14 |
| Sep 9, 2026 | $34.78 | $35.26 | $34.49 | $35.24 | +$0.27 | +0.77% | 1,196,808 | $35.02 | $34.49 $35.26 |
| Sep 8, 2026 | $35.00 | $35.30 | $34.44 | $34.97 | $-0.49 | -1.38% | 911,514 | $35.01 | $34.44 $35.30 |
| Sep 4, 2026 | $34.81 | $35.75 | $34.72 | $35.46 | +$0.56 | +1.60% | 628,389 | $35.47 | $34.72 $35.75 |
| Sep 3, 2026 | $35.11 | $35.22 | $34.50 | $34.90 | +$0.27 | +0.78% | 792,562 | $34.83 | $34.50 $35.22 |
| Sep 2, 2026 | $34.92 | $35.52 | $34.55 | $34.63 | $-0.42 | -1.20% | 922,266 | $34.86 | $34.55 $35.52 |
| Sep 1, 2026 | $35.11 | $35.65 | $34.90 | $35.05 | $-0.55 | -1.54% | 873,410 | $35.09 | $34.90 $35.65 |
| Aug 31, 2026 | $35.10 | $35.66 | $34.90 | $35.60 | +$0.51 | +1.45% | 1,366,033 | $35.50 | $34.90 $35.66 |
| Aug 28, 2026 | $35.62 | $35.78 | $35.00 | $35.09 | $-0.42 | -1.18% | 765,579 | $35.18 | $35.00 $35.78 |
| Aug 27, 2026 | $35.70 | $35.92 | $35.13 | $35.51 | +$0.86 | +2.48% | 1,621,643 | $35.47 | $35.13 $35.92 |
| Aug 26, 2026 | $34.28 | $35.03 | $34.11 | $34.65 | +$0.34 | +0.99% | 1,700,350 | $34.60 | $34.11 $35.03 |