OPENLANE, Inc. ( OPLN) - Price History
Monthly price history for OPLN (OPENLANE, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $36.79 | $36.79 |
| May 2026 | $38.10 | $38.10 |
| April 2026 | $31.44 | $31.44 |
| March 2026 | $29.15 | $29.15 |
| February 2026 | $28.51 | $28.51 |
| January 2026 | $30.04 | $30.04 |
| December 2025 | $29.78 | $29.78 |
| November 2025 | $25.44 | $25.44 |
| October 2025 | $26.42 | $26.42 |
| September 2025 | $28.78 | $28.78 |
| August 2025 | $28.92 | $28.92 |
| July 2025 | $24.64 | $24.64 |
| June 2025 | $24.45 | $24.45 |
| May 2025 | $22.93 | $22.93 |
| April 2025 | $18.51 | $18.51 |
| March 2025 | $19.28 | $19.28 |
| February 2025 | $22.30 | $22.30 |
| January 2025 | $20.31 | $20.31 |
| December 2024 | $19.84 | $19.84 |
| November 2024 | $20.20 | $20.20 |
| October 2024 | $15.80 | $15.80 |
| September 2024 | $16.88 | $16.88 |
| August 2024 | $17.33 | $17.33 |
| July 2024 | $17.88 | $17.88 |
| June 2024 | $16.59 | $16.59 |
| May 2024 | $17.25 | $17.25 |
| April 2024 | $17.18 | $17.18 |
| March 2024 | $17.30 | $17.30 |
| February 2024 | $15.27 | $15.27 |
| January 2024 | $14.08 | $14.08 |
| December 2023 | $14.81 | $14.81 |
| November 2023 | $14.62 | $14.62 |
| October 2023 | $13.43 | $13.43 |
| September 2023 | $14.92 | $14.92 |
| August 2023 | $15.61 | $15.61 |
| July 2023 | $15.70 | $15.70 |
| June 2023 | $15.22 | $15.22 |
| May 2023 | $15.02 | $15.02 |
| April 2023 | $13.54 | $13.54 |
| March 2023 | $13.68 | $13.68 |
| February 2023 | $14.29 | $14.29 |
| January 2023 | $14.56 | $14.56 |
| December 2022 | $13.05 | $13.05 |
| November 2022 | $13.74 | $13.74 |
| October 2022 | $14.53 | $14.53 |
| September 2022 | $11.17 | $11.17 |
| August 2022 | $14.60 | $14.60 |
| July 2022 | $17.10 | $17.10 |
| June 2022 | $14.77 | $14.77 |
| May 2022 | $15.97 | $15.97 |
| April 2022 | $14.66 | $14.66 |
| March 2022 | $18.05 | $18.05 |
| February 2022 | $18.46 | $18.46 |
| January 2022 | $14.22 | $14.22 |
| December 2021 | $15.62 | $15.62 |
| November 2021 | $14.99 | $14.99 |
| October 2021 | $14.67 | $14.67 |
| September 2021 | $16.39 | $16.39 |
| August 2021 | $16.91 | $16.91 |
| July 2021 | $16.48 | $16.48 |
| June 2021 | $17.55 | $17.55 |
| May 2021 | $17.94 | $17.94 |
| April 2021 | $14.99 | $14.99 |
| March 2021 | $15 | $15 |
| February 2021 | $13.91 | $13.91 |
| January 2021 | $18.46 | $18.46 |
| December 2020 | $18.61 | $18.61 |
| November 2020 | $18.05 | $18.05 |
| October 2020 | $14.56 | $14.56 |
| September 2020 | $14.40 | $14.40 |
| August 2020 | $17.34 | $17.34 |
| July 2020 | $15.13 | $15.13 |
| June 2020 | $13.76 | $13.76 |
| May 2020 | $14.35 | $14.35 |
| April 2020 | $14.98 | $14.98 |
| March 2020 | $12 | $12 |
| February 2020 | $18.99 | $19.25 |
| January 2020 | $20.74 | $21.02 |
| December 2019 | $21.50 | $21.79 |
| November 2019 | $20.66 | $21.12 |
| October 2019 | $24.31 | $24.86 |
| September 2019 | $24.01 | $24.55 |
| August 2019 | $25.78 | $26.56 |
| July 2019 | $25.96 | $26.74 |
| June 2019 | $24.27 | $25 |
| May 2019 | $20.66 | $56.22 |
| April 2019 | $20.63 | $56.48 |
| March 2019 | $18.74 | $51.31 |
| February 2019 | $17.10 | $47.15 |
| January 2019 | $18.86 | $52.01 |
| December 2018 | $17.30 | $47.72 |
| November 2018 | $20.57 | $57.14 |
| October 2018 | $20.50 | $56.94 |
| September 2018 | $21.49 | $59.69 |
| August 2018 | $22.44 | $62.69 |
| July 2018 | $21.28 | $59.45 |
| June 2018 | $19.62 | $54.80 |
| May 2018 | $18.77 | $52.77 |
| April 2018 | $18.50 | $51.99 |
| March 2018 | $19.28 | $54.20 |
| February 2018 | $19.12 | $54.08 |
| January 2018 | $19.28 | $54.54 |
| December 2017 | $17.86 | $50.51 |
| November 2017 | $17.68 | $50.37 |
| October 2017 | $16.62 | $47.33 |
| September 2017 | $16.76 | $47.74 |
| August 2017 | $15.72 | $45.09 |
| July 2017 | $14.66 | $42.04 |
| June 2017 | $14.63 | $41.97 |
| May 2017 | $15.08 | $43.57 |
| April 2017 | $15.09 | $43.62 |
| March 2017 | $15.11 | $43.67 |
| February 2017 | $15.40 | $44.82 |
| January 2017 | $15.65 | $45.55 |
| December 2016 | $14.64 | $42.62 |
| November 2016 | $14.38 | $42.16 |
| October 2016 | $14.52 | $42.58 |
| September 2016 | $14.72 | $43.16 |
| August 2016 | $14.32 | $42.28 |
| July 2016 | $14.48 | $42.77 |
| June 2016 | $14.14 | $41.74 |
| May 2016 | $13.80 | $41.04 |
| April 2016 | $12.64 | $37.60 |
| March 2016 | $12.82 | $38.14 |
| February 2016 | $11.81 | $35.41 |
| January 2016 | $11.15 | $33.42 |
| December 2015 | $12.35 | $37.03 |
| November 2015 | $12.56 | $37.93 |
| October 2015 | $12.72 | $38.40 |
| September 2015 | $11.76 | $35.50 |
| August 2015 | $12.17 | $37.04 |
| July 2015 | $12.80 | $38.93 |
| June 2015 | $12.29 | $37.40 |
| May 2015 | $12.16 | $37.26 |
| April 2015 | $12.14 | $37.21 |
| March 2015 | $12.38 | $37.93 |
| February 2015 | $11.82 | $36.47 |
| January 2015 | $11.05 | $34.11 |
| December 2014 | $11.23 | $34.65 |
| November 2014 | $11.14 | $34.65 |
| October 2014 | $9.76 | $30.36 |
| September 2014 | $9.21 | $28.63 |
| August 2014 | $9.62 | $30.16 |
| July 2014 | $9.35 | $29.31 |
| June 2014 | $10.16 | $31.87 |
| May 2014 | $9.66 | $30.54 |
| April 2014 | $9.42 | $29.78 |
| March 2014 | $9.60 | $30.35 |
| February 2014 | $9.78 | $31.16 |
| January 2014 | $8.73 | $27.82 |
| December 2013 | $9.27 | $29.55 |
| November 2013 | $8.58 | $27.59 |
| October 2013 | $9.24 | $29.72 |
| September 2013 | $8.78 | $28.21 |
| August 2013 | $8.23 | $26.64 |
| July 2013 | $7.86 | $25.44 |
| June 2013 | $7.07 | $22.87 |
| May 2013 | $7.19 | $23.45 |
| April 2013 | $6.86 | $22.37 |
| March 2013 | $6.14 | $20.03 |
| February 2013 | $6.44 | $21.22 |
| January 2013 | $6.48 | $21.33 |
| December 2012 | $6.14 | $20.24 |
| November 2012 | $5.34 | $17.77 |
| October 2012 | $6.01 | $20 |
| September 2012 | $5.93 | $19.74 |
| August 2012 | $5.26 | $17.50 |
| July 2012 | $4.81 | $16.01 |
| June 2012 | $5.16 | $17.19 |
| May 2012 | $4.48 | $14.90 |
| April 2012 | $5.53 | $18.40 |
| March 2012 | $4.87 | $16.21 |
| February 2012 | $4.83 | $16.07 |
| January 2012 | $4.43 | $14.74 |
| December 2011 | $4.06 | $13.50 |
| November 2011 | $3.95 | $13.14 |
| October 2011 | $4.13 | $13.75 |
| September 2011 | $3.64 | $12.11 |
| August 2011 | $4.41 | $14.67 |
| July 2011 | $5.34 | $17.78 |
| June 2011 | $5.68 | $18.91 |
| May 2011 | $6.28 | $20.91 |
| April 2011 | $5.86 | $19.50 |
| March 2011 | $4.61 | $15.34 |
| February 2011 | $4.22 | $14.04 |
| January 2011 | $4.46 | $14.84 |
| December 2010 | $4.15 | $13.80 |
| November 2010 | $3.62 | $12.05 |
| October 2010 | $3.87 | $12.88 |
| September 2010 | $3.79 | $12.61 |
| August 2010 | $3.64 | $12.11 |
| July 2010 | $3.80 | $12.66 |
| June 2010 | $3.72 | $12.37 |
| May 2010 | $4.19 | $13.94 |
| April 2010 | $4.68 | $15.56 |
| March 2010 | $4.52 | $15.06 |
| February 2010 | $4.03 | $13.40 |
| January 2010 | $4.17 | $13.87 |
| December 2009 | $4.14 | $13.79 |
OPLN
Price: $36.79
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.79 USD
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Market Capitalization: 3.9 billion