NYSE:OPLN | Historical Stock Price | OPENLANE, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-12-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.02$6.78$11.42$19.23$32.39$54.552009-12-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.61$23.441,455,100——
2020-12-30$18.38$23.151,217,300——
2020-12-29$18.19$22.91812,300——
2020-12-28$18.33$23.09893,700——
2020-12-24$18.18$22.90264,500——
2020-12-23$18.27$23.021,081,200——
2020-12-22$18.10$22.80847,900——
2020-12-21$18.09$22.791,091,800——
2020-12-18$18.35$23.122,459,900——
2020-12-17$18.92$23.831,423,300——
2020-12-16$19.02$23.961,713,500——
2020-12-15$19.31$24.331,416,900——
2020-12-14$18.33$23.091,966,900——
2020-12-11$18.75$23.622,526,300——
2020-12-10$19.06$24.011,312,700——
2020-12-09$19.62$24.721,183,200——
2020-12-08$19.11$24.07982,300——
2020-12-07$18.75$23.62759,400——
2020-12-04$18.95$23.871,088,000——
2020-12-03$18.22$22.95861,000——
2020-12-02$18.45$23.241,543,100——
2020-12-01$18.64$23.481,390,100——
2020-11-30$18.05$22.741,283,700——
2020-11-27$18.54$23.36625,200——
2020-11-25$18.62$23.461,147,800——
2020-11-24$18.44$23.231,855,600——
2020-11-23$17.63$22.211,202,800——
2020-11-20$17.34$21.841,675,300——
2020-11-19$17.78$22.401,144,200——
2020-11-18$17.75$22.361,846,400——
2020-11-17$17.40$21.922,023,200——
2020-11-16$18.64$23.482,426,500——
2020-11-13$18.07$22.761,517,800——
2020-11-12$17.58$22.152,263,900——
2020-11-11$17.87$22.51948,200——
2020-11-10$18.05$22.742,647,200——
2020-11-09$18.02$22.703,104,100——
2020-11-06$16.50$20.792,161,900——
2020-11-05$16.75$21.101,792,300——
2020-11-04$16.41$20.672,172,900——
2020-11-03$16.31$20.552,129,000——
2020-11-02$15.48$19.502,383,100——
2020-10-30$14.56$18.342,011,100——
2020-10-29$14.20$17.892,005,900——
2020-10-28$13.71$17.271,827,300——
2020-10-27$14.36$18.091,604,200——
2020-10-26$14.44$18.191,236,400——
2020-10-23$15.19$19.143,167,200——
2020-10-22$14.90$18.772,883,500——
2020-10-21$14.96$18.852,384,100——
2020-10-20$15.33$19.312,677,300——
2020-10-19$15.94$20.081,524,800——
2020-10-16$16.96$21.37933,400——
2020-10-15$16.89$21.281,375,200——
2020-10-14$16.14$20.331,327,100——
2020-10-13$16.99$21.402,623,300——
2020-10-12$17.40$21.921,795,900——
2020-10-09$16.82$21.191,543,300——
2020-10-08$16.47$20.75922,700——
2020-10-07$16.19$20.401,723,300——
2020-10-06$15.95$20.092,527,300——
2020-10-05$15.79$19.891,211,500——
2020-10-02$15.41$19.411,478,800——
2020-10-01$15.13$19.062,262,300——
2020-09-30$14.40$18.142,272,300——
2020-09-29$14.33$18.05935,400——
2020-09-28$14.35$18.081,598,200——
2020-09-25$14.01$17.652,050,800——
2020-09-24$13.75$17.321,902,900——
2020-09-23$14.41$18.151,431,800——
2020-09-22$15.18$19.121,230,400——
2020-09-21$14.69$18.511,713,900——
2020-09-18$15.05$18.962,698,500——
2020-09-17$15.17$19.111,112,800——
2020-09-16$15.47$19.491,780,500——
2020-09-15$15.23$19.191,224,600——
2020-09-14$15.89$20.021,595,400——
2020-09-11$15.77$19.872,054,700——
2020-09-10$16.63$20.951,104,900——
2020-09-09$17.05$21.481,614,400——
2020-09-08$17.21$21.681,887,800——
2020-09-04$17.65$22.231,583,200——
2020-09-03$17.74$22.351,112,000——
2020-09-02$18.22$22.951,742,300——
2020-09-01$17.47$22.012,412,900——
2020-08-31$17.34$21.841,627,700——
2020-08-28$17.89$22.54969,800——
2020-08-27$17.82$22.451,113,300——
2020-08-26$17.67$22.261,552,900——
2020-08-25$17.88$22.522,282,200——
2020-08-24$17.45$21.981,093,500——
2020-08-21$17.24$21.72778,600——
2020-08-20$17.60$22.17791,800——
2020-08-19$17.84$22.471,411,900——
2020-08-18$18.01$22.691,867,400——
2020-08-17$18.46$23.252,070,900——
2020-08-14$17.99$22.662,109,500——
2020-08-13$17.96$22.632,219,900——
2020-08-12$17.84$22.473,830,300——
2020-08-11$17.03$21.451,324,200——
2020-08-10$17.19$21.662,150,100——
2020-08-07$17.52$22.072,834,600——
2020-08-06$17.14$21.593,772,400——
2020-08-05$16.65$20.974,768,000——
2020-08-04$15.85$19.972,049,500——
2020-08-03$15.16$19.102,655,200——
2020-07-31$15.13$19.062,011,500——
2020-07-30$14.93$18.811,015,000——
2020-07-29$15.17$19.112,308,700——
2020-07-28$14.24$17.941,197,000——
2020-07-27$14.24$17.941,420,900——
2020-07-24$14.02$17.66645,800——
2020-07-23$14.31$18.031,535,200——
2020-07-22$14.36$18.091,603,900——
2020-07-21$13.96$17.592,577,800——
2020-07-20$13.63$17.171,432,000——
2020-07-17$13.54$17.06991,800——
2020-07-16$13.94$17.561,400,300——
2020-07-15$13.90$17.512,326,600——
2020-07-14$13.15$16.572,070,200——
2020-07-13$13.09$16.491,455,900——
2020-07-10$13.20$16.631,383,300——
2020-07-09$12.93$16.291,722,200——
2020-07-08$13.31$16.772,298,700——
2020-07-07$13.04$16.432,433,300——
2020-07-06$13.52$17.032,987,600——
2020-07-02$13.45$16.942,266,300——
2020-07-01$13.60$17.132,377,800——
2020-06-30$13.76$17.333,157,300——
2020-06-29$14.21$17.902,124,900——
2020-06-26$13.47$16.9716,938,700——
2020-06-25$14.98$18.872,162,300——
2020-06-24$14.70$18.522,451,600——
2020-06-23$15.03$18.932,027,100——
2020-06-22$15.37$19.362,375,500——
2020-06-19$15.33$19.313,100,600——
2020-06-18$15.78$19.881,136,500——
2020-06-17$15.91$20.042,336,800——
2020-06-16$15.66$19.731,827,800——
2020-06-15$15.26$19.222,458,100——
2020-06-12$14.75$18.581,894,100——
2020-06-11$14.11$17.782,607,800——
2020-06-10$15.64$19.702,405,800——
2020-06-09$16.47$20.752,882,300——
2020-06-08$17.25$21.733,040,700——
2020-06-05$16.63$20.953,052,700——
2020-06-04$15.80$19.903,332,000——
2020-06-03$15.81$19.922,837,000——
2020-06-02$15.11$19.033,302,500——
2020-06-01$14.81$18.662,003,000——
2020-05-29$14.35$18.084,360,300——
2020-05-28$14.71$18.533,836,400——
2020-05-27$14.20$17.892,617,500——
2020-05-26$13.65$17.202,948,700——
2020-05-22$12.52$15.771,405,100——
2020-05-21$12.82$16.152,583,900——
2020-05-20$12.72$16.022,961,400——
2020-05-19$12.21$15.382,901,000——
2020-05-18$12.58$15.853,478,800——
2020-05-15$11.83$14.902,706,000——
2020-05-14$11.80$14.872,590,100——
2020-05-13$10.76$13.552,012,400——
2020-05-12$11.73$14.781,956,400——
2020-05-11$12.25$15.432,439,600——
2020-05-08$13.16$16.583,248,200——
2020-05-07$12.30$15.493,867,300——
2020-05-06$13.86$17.461,032,200——
2020-05-05$14.09$17.751,315,400——
2020-05-04$14.19$17.881,414,200——
2020-05-01$14.06$17.711,482,900——
2020-04-30$14.98$18.871,713,800——
2020-04-29$15.58$19.632,492,500——
2020-04-28$15.20$19.152,927,600——
2020-04-27$14.40$18.142,856,700——
2020-04-24$13.54$17.063,122,700——
2020-04-23$12.51$15.761,595,100——
2020-04-22$12.00$15.12965,400——
2020-04-21$12.25$15.431,063,400——
2020-04-20$12.47$15.711,440,000——
2020-04-17$12.97$16.341,555,800——
2020-04-16$12.29$15.481,501,400——
2020-04-15$12.75$16.061,602,300——
2020-04-14$13.33$16.791,585,100——
2020-04-13$13.25$16.691,697,600——
2020-04-09$13.93$17.551,930,000——
2020-04-08$13.48$16.982,931,800——
2020-04-07$11.96$15.073,215,100——
2020-04-06$10.80$13.612,004,600——
2020-04-03$9.50$11.972,214,000——
2020-04-02$10.93$13.772,287,800——
2020-04-01$10.99$13.843,045,500——
2020-03-31$12.00$15.123,038,000——
2020-03-30$12.17$15.332,093,500——
2020-03-27$11.80$14.872,068,200——
2020-03-26$12.20$15.372,233,200——
2020-03-25$12.02$15.144,304,900——
2020-03-24$10.30$12.984,060,500——
2020-03-23$10.21$12.862,744,500——
2020-03-20$12.08$15.223,160,500——
2020-03-19$12.80$16.123,250,300——
2020-03-18$14.20$17.651,864,200——
2020-03-17$17.29$21.492,457,900——
2020-03-16$16.11$20.022,783,500——
2020-03-13$17.58$21.854,058,600——
2020-03-12$16.70$20.763,149,300——
2020-03-11$18.34$22.794,694,700——
2020-03-10$18.62$23.142,723,900——
2020-03-09$16.90$21.002,641,800——
2020-03-06$18.60$23.122,710,000——
2020-03-05$19.23$23.902,737,000——
2020-03-04$20.58$25.581,402,200——
2020-03-03$19.78$24.582,138,700——
2020-03-02$20.21$25.123,449,500——
2020-02-28$19.25$23.933,837,800——
2020-02-27$19.50$24.244,587,600——
2020-02-26$20.51$25.492,200,800——
2020-02-25$20.58$25.583,145,300——
2020-02-24$21.55$26.782,094,800——
2020-02-21$22.25$27.652,428,300——
2020-02-20$23.09$28.703,493,000——
2020-02-19$23.25$28.905,228,000——
2020-02-18$22.16$27.542,520,700——
2020-02-14$22.47$27.932,041,200——
2020-02-13$22.41$27.851,830,200——
2020-02-12$22.37$27.801,628,300——
2020-02-11$21.77$27.061,292,700——
2020-02-10$21.80$27.101,820,600——
2020-02-07$21.91$27.237,012,200——
2020-02-06$21.52$26.752,430,500——
2020-02-05$21.31$26.491,571,400——
2020-02-04$21.25$26.411,684,700——
2020-02-03$20.77$25.812,263,000——
2020-01-31$21.02$26.131,864,000——
2020-01-30$21.57$26.811,399,500——
2020-01-29$21.91$27.231,494,300——
2020-01-28$21.99$27.331,876,900——
2020-01-27$21.88$27.191,327,000——
2020-01-24$21.98$27.321,538,400——
2020-01-23$22.34$27.771,040,600——
2020-01-22$22.05$27.411,827,000——
2020-01-21$21.92$27.241,352,900——
2020-01-17$22.01$27.361,321,200——
2020-01-16$22.26$27.671,140,500——
2020-01-15$22.06$27.421,235,400——
2020-01-14$22.13$27.511,655,000——
2020-01-13$21.86$27.171,977,100——
2020-01-10$21.39$26.592,535,100——
2020-01-09$21.90$27.221,761,600——
2020-01-08$22.16$27.541,944,800——
2020-01-07$22.21$27.601,510,700——
2020-01-06$22.22$27.623,685,700——
2020-01-03$22.40$27.842,288,100——
2020-01-02$22.39$27.832,208,600——