OPENLANE Stock Price History
NYSE: OPLNConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
36.71+1.03 (+2.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OPLN price history at a glance
The price history for OPENLANE (OPLN) on this page begins on December 7, 2009, when the stock closed at $4.55; it most recently closed at $36.71 on October 5, 2026. The highest price in this record is $42.90, reached on June 22, 2026; the latest close is 14.4% below that peak. Across the 16 complete calendar years in the table, OPLN finished higher in 11 and lower in 5. Its best year was 2012 (+52.7%) and its worst was 2020 (-16.9%).
Over roughly 17 years the share price changed +706.2%, a 13.2% compound annual price return (excluding dividends). In the last 12 months alone, OPLN has gained 37.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $42.90
- Date of high
- Jun 22, 2026
- Low since 2009
- $4.13
- Date of low
- Oct 3, 2011
- 52-week high
- $42.90
- 52-week low
- $24.32
- Last close
- $36.71
OPLN returns
1 week
+3.32%
1 month
+4.17%
3 months
-7.97%
6 months
+23.64%
Year to date
+23.27%
1 year
+37.03%
3 years
+159.07%
5 years
+133.67%
OPLN price return, excluding dividends.
OPLN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.71 | +25.68% |
| 2025 | 29.21 | +45.83% |
| 2024 | 20.03 | +35.25% |
| 2023 | 14.81 | +13.49% |
| 2022 | 13.05 | -16.45% |
| 2021 | 15.62 | -16.07% |
| 2020 | 18.61 | -16.92% |
| 2019 | 22.40 | +26.16% |
| 2018 | 17.76 | -7.13% |
| 2017 | 19.12 | +18.51% |
| 2016 | 16.13 | +15.10% |
| 2015 | 14.02 | +7.24% |
| 2014 | 13.07 | +14.72% |
| 2013 | 11.39 | +45.97% |
| 2012 | 7.80 | +52.74% |
| 2011 | 5.11 | -2.17% |
| 2010 | 5.22 | +0.07% |
| 2009* | 5.22 | +14.63% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
OPLN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.67 | 36.85 | 35.61 | 36.71 | +2.89% | |
| 34.73 | 35.85 | 34.59 | 35.68 | +2.56% | |
| 34.80 | 35.16 | 34.50 | 34.79 | -0.49% | |
| 35.55 | 35.55 | 34.66 | 34.96 | -1.02% | |
| 35.42 | 35.82 | 35.24 | 35.32 | -0.59% | |
| 35.34 | 35.76 | 35.19 | 35.53 | +1.89% | |
| 34.20 | 35.12 | 33.90 | 34.87 | +2.17% | |
| 34.73 | 34.74 | 34.12 | 34.13 | -1.39% | |
| 34.79 | 34.79 | 34.29 | 34.61 | -0.20% | |
| 34.53 | 34.92 | 34.28 | 34.68 | -0.40% | |
| 34.72 | 35.01 | 34.47 | 34.82 | +0.93% | |
| 34.00 | 34.71 | 34.00 | 34.50 | +0.91% | |
| 34.49 | 34.69 | 34.01 | 34.19 | -1.27% | |
| 35.10 | 35.44 | 34.60 | 34.63 | -0.40% | |
| 34.78 | 35.06 | 34.17 | 34.77 | +1.46% | |
| 34.23 | 34.27 | 33.85 | 34.27 | +0.03% | |
| 35.22 | 35.67 | 34.07 | 34.26 | -2.28% | |
| 34.87 | 35.38 | 34.72 | 35.06 | +0.49% | |
| 35.18 | 35.27 | 34.82 | 34.89 | -1.66% | |
| 35.28 | 35.66 | 35.08 | 35.48 | +0.57% | |
| 35.37 | 35.91 | 34.79 | 35.28 | +1.47% | |
| 34.94 | 35.14 | 34.56 | 34.77 | -1.33% | |
| 34.78 | 35.26 | 34.49 | 35.24 | +0.77% | |
| 35.00 | 35.30 | 34.44 | 34.97 | -1.38% | |
| 34.81 | 35.75 | 34.72 | 35.46 | +1.60% | |
| 35.11 | 35.22 | 34.50 | 34.90 | +0.78% | |
| 34.92 | 35.52 | 34.55 | 34.63 | -1.20% | |
| 35.11 | 35.65 | 34.90 | 35.05 | -1.54% | |
| 35.10 | 35.66 | 34.90 | 35.60 | +1.45% | |
| 35.62 | 35.78 | 35.00 | 35.09 | -1.18% | |
| 35.70 | 35.92 | 35.13 | 35.51 | +2.48% | |
| 34.28 | 35.03 | 34.11 | 34.65 | +0.99% | |
| 34.24 | 34.43 | 33.85 | 34.31 | +0.76% | |
| 33.80 | 34.14 | 33.60 | 34.05 | +1.95% | |
| 34.44 | 34.69 | 33.11 | 33.40 | -2.31% | |
| 33.95 | 34.53 | 33.95 | 34.19 | -0.67% | |
| 33.98 | 34.48 | 33.50 | 34.42 | +2.81% | |
| 35.03 | 35.36 | 33.43 | 33.48 | -4.59% | |
| 35.36 | 35.70 | 34.72 | 35.09 | -1.15% | |
| 35.03 | 36.03 | 35.00 | 35.50 | +0.57% | |
| 35.66 | 35.88 | 35.22 | 35.30 | -0.08% | |
| 35.15 | 35.71 | 34.35 | 35.33 | -3.21% | |
| 37.55 | 37.91 | 36.43 | 36.50 | -2.07% | |
| 36.97 | 37.71 | 36.68 | 37.27 | +0.78% | |
| 37.72 | 38.34 | 36.92 | 36.98 | -1.70% | |
| 38.19 | 38.57 | 37.48 | 37.62 | -1.57% | |
| 42.69 | 42.69 | 38.12 | 38.22 | -4.57% | |
| 39.11 | 42.20 | 39.11 | 40.05 | -2.72% | |
| 40.40 | 41.48 | 40.40 | 41.17 | +3.55% | |
| 40.46 | 40.49 | 39.52 | 39.76 | -1.85% | |
| 40.33 | 40.67 | 39.45 | 40.51 | +0.17% | |
| 40.10 | 41.17 | 40.00 | 40.44 | +0.25% | |
| 40.54 | 40.57 | 39.95 | 40.34 | +0.55% | |
| 39.91 | 40.26 | 39.63 | 40.12 | +2.03% | |
| 39.32 | 39.54 | 38.84 | 39.32 | +0.82% | |
| 38.77 | 39.34 | 38.50 | 39.00 | -1.64% | |
| 39.91 | 40.38 | 39.43 | 39.65 | -0.30% | |
| 38.62 | 39.83 | 38.52 | 39.77 | +3.19% | |
| 40.05 | 40.33 | 38.48 | 38.54 | -2.33% | |
| 40.27 | 40.27 | 39.26 | 39.46 | -3.02% | |
| 41.32 | 42.04 | 40.38 | 40.69 | -1.14% | |
| 40.34 | 41.64 | 40.34 | 41.16 | +2.11% | |
| 39.81 | 40.33 | 39.64 | 40.31 | +1.97% | |
| 39.71 | 39.95 | 39.39 | 39.53 | -0.90% | |
| 40.79 | 41.07 | 39.76 | 39.89 | -2.06% | |
| 39.93 | 40.85 | 39.32 | 40.73 | +2.98% | |
| 40.64 | 41.07 | 39.53 | 39.55 | -3.93% | |
| 40.99 | 41.45 | 40.73 | 41.17 | +0.07% | |
| 40.63 | 41.95 | 40.52 | 41.14 | +1.33% | |
| 40.13 | 40.60 | 39.53 | 40.60 | +1.00% | |
| 41.45 | 41.61 | 40.17 | 40.20 | -2.52% | |
| 41.22 | 42.04 | 40.55 | 41.24 | -0.72% | |
| 42.28 | 42.47 | 41.10 | 41.54 | -3.17% | |
| 39.33 | 42.90 | 39.33 | 42.90 | +8.22% | |
| 39.36 | 40.35 | 39.36 | 39.64 | +0.58% | |
| 38.74 | 39.82 | 38.70 | 39.41 | +2.36% | |
| 38.63 | 39.06 | 38.15 | 38.50 | -0.10% | |
| 38.63 | 38.88 | 38.04 | 38.54 | +1.23% | |
| 37.47 | 38.30 | 37.23 | 38.07 | +2.28% | |
| 38.28 | 39.04 | 37.02 | 37.22 | -3.37% | |
| 38.89 | 39.26 | 38.41 | 38.52 | -0.18% | |
| 38.14 | 38.62 | 37.81 | 38.59 | +2.01% | |
| 38.82 | 38.82 | 37.83 | 37.83 | -2.25% | |
| 37.31 | 38.87 | 37.20 | 38.70 | +5.48% | |
| 37.04 | 37.36 | 36.60 | 36.69 | -1.21% | |
| 37.01 | 37.89 | 36.43 | 37.14 | +1.89% | |
| 36.60 | 37.20 | 36.45 | 36.45 | -0.08% | |
| 36.55 | 36.89 | 36.29 | 36.48 | -0.08% | |
| 37.09 | 37.43 | 36.17 | 36.51 | -0.68% | |
| 37.53 | 37.89 | 36.69 | 36.76 | -3.87% | |
| 37.86 | 38.26 | 37.24 | 38.24 | +0.08% | |
| 38.12 | 38.82 | 37.50 | 38.21 | +0.29% | |
| 37.62 | 38.49 | 37.36 | 38.10 | +1.17% | |
| 37.28 | 37.68 | 36.59 | 37.66 | +2.06% | |
| 36.42 | 37.13 | 35.75 | 36.90 | +3.22% | |
| 35.52 | 36.25 | 35.52 | 35.75 | +0.99% | |
| 35.28 | 35.64 | 35.15 | 35.40 | +1.00% | |
| 34.88 | 35.14 | 34.30 | 35.05 | -0.65% | |
| 34.49 | 35.37 | 34.19 | 35.28 | +2.50% | |
| 34.90 | 34.92 | 34.34 | 34.42 | -1.77% | |
| 35.42 | 35.78 | 34.95 | 35.04 | +0.40% | |
| 35.55 | 35.88 | 34.85 | 34.90 | -2.32% | |
| 35.91 | 36.24 | 35.21 | 35.73 | +0.34% | |
| 35.93 | 35.93 | 35.48 | 35.61 | -1.38% | |
| 36.92 | 36.92 | 35.78 | 36.11 | -2.54% | |
| 37.78 | 38.52 | 36.82 | 37.05 | -2.22% | |
| 37.63 | 38.49 | 37.13 | 37.89 | +0.58% | |
| 36.44 | 38.21 | 36.40 | 37.67 | +4.81% | |
| 36.51 | 36.66 | 34.92 | 35.94 | +1.64% | |
| 32.17 | 36.25 | 31.30 | 35.36 | +10.29% | |
| 31.36 | 32.90 | 31.36 | 32.06 | +1.81% | |
| 31.71 | 31.92 | 30.93 | 31.49 | +0.16% | |
| 31.56 | 31.72 | 31.26 | 31.44 | -0.51% | |
| 31.48 | 31.87 | 31.48 | 31.60 | -0.19% | |
| 31.92 | 31.94 | 31.47 | 31.66 | -0.13% | |
| 31.77 | 32.20 | 31.67 | 31.70 | -0.50% | |
| 31.52 | 31.89 | 30.78 | 31.86 | +0.63% | |
| 31.45 | 31.77 | 31.33 | 31.66 | -0.06% | |
| 31.39 | 31.77 | 31.13 | 31.68 | +1.47% | |
| 31.70 | 32.36 | 31.15 | 31.22 | -1.45% | |
| 31.49 | 31.87 | 31.34 | 31.68 | +0.16% | |
| 31.19 | 31.80 | 31.11 | 31.63 | +3.00% | |
| 30.91 | 31.20 | 30.57 | 30.71 | -0.23% | |
| 30.78 | 30.93 | 30.62 | 30.78 | +0.20% | |
| 30.67 | 30.99 | 30.41 | 30.72 | +0.23% | |
| 29.57 | 30.75 | 29.47 | 30.65 | +3.23% | |
| 29.73 | 29.73 | 29.35 | 29.69 | -0.27% | |
| 29.82 | 29.86 | 29.32 | 29.77 | -0.53% | |
| 30.50 | 30.66 | 29.92 | 29.93 | +0.81% | |
| 29.63 | 30.05 | 29.43 | 29.69 | -0.03% | |
| 29.42 | 29.80 | 29.35 | 29.70 | +0.27% | |
| 29.06 | 29.93 | 29.06 | 29.62 | +0.68% | |
| 29.25 | 29.65 | 28.97 | 29.42 | +0.93% | |
| 28.15 | 29.17 | 28.02 | 29.15 | +5.31% | |
| 27.25 | 28.27 | 27.23 | 27.68 | +3.48% | |
| 26.56 | 26.82 | 26.30 | 26.75 | -0.26% | |
| 26.80 | 27.13 | 26.62 | 26.82 | -0.67% | |
| 27.62 | 27.62 | 26.62 | 27.00 | -0.63% | |
| 27.13 | 27.59 | 26.96 | 27.17 | -1.16% | |
| 27.63 | 28.26 | 27.47 | 27.49 | +2.80% | |
| 27.42 | 27.46 | 26.69 | 26.74 | -1.58% | |
| 26.76 | 27.42 | 26.69 | 27.17 | +0.78% | |
| 27.15 | 27.41 | 26.68 | 26.96 | -1.75% | |
| 27.87 | 28.09 | 27.42 | 27.44 | +0.40% | |
| 27.87 | 28.25 | 27.33 | 27.33 | -1.26% | |
| 27.70 | 27.76 | 27.04 | 27.68 | +0.36% | |
| 27.78 | 28.27 | 27.47 | 27.58 | -1.96% | |
| 28.29 | 28.34 | 27.90 | 28.13 | -0.74% | |
| 28.77 | 29.02 | 28.29 | 28.34 | -1.73% | |
| 27.97 | 28.87 | 27.77 | 28.84 | +1.80% | |
| 28.03 | 28.46 | 27.68 | 28.33 | -0.49% | |
| 28.42 | 29.02 | 27.95 | 28.47 | -0.80% | |
| 28.59 | 29.08 | 28.32 | 28.70 | +1.34% | |
| 28.03 | 28.41 | 27.37 | 28.32 | +1.03% | |
| 28.05 | 28.59 | 27.99 | 28.03 | -1.68% | |
| 28.06 | 28.65 | 28.00 | 28.51 | +0.07% | |
| 27.03 | 28.55 | 27.03 | 28.49 | +5.91% | |
| 26.22 | 26.97 | 25.81 | 26.90 | +2.87% | |
| 26.71 | 26.91 | 25.94 | 26.15 | -0.91% | |
| 28.37 | 28.37 | 26.30 | 26.39 | -7.82% | |
| 29.03 | 29.33 | 28.53 | 28.63 | -2.15% | |
| 28.76 | 29.39 | 28.61 | 29.26 | +0.55% | |
| 29.36 | 29.79 | 28.09 | 29.10 | +0.28% | |
| 27.99 | 29.24 | 27.99 | 29.02 | +2.54% | |
| 27.84 | 28.35 | 27.75 | 28.30 | +1.62% | |
| 28.89 | 29.08 | 27.45 | 27.85 | -2.89% | |
| 29.69 | 29.69 | 28.44 | 28.68 | -2.75% | |
| 29.57 | 29.92 | 29.43 | 29.49 | -0.34% | |
| 29.29 | 29.73 | 29.21 | 29.59 | +0.54% | |
| 29.17 | 29.54 | 28.86 | 29.43 | +1.98% | |
| 29.20 | 29.46 | 28.76 | 28.86 | -1.33% | |
| 29.47 | 29.61 | 28.89 | 29.25 | -0.51% | |
| 29.59 | 30.01 | 29.08 | 29.40 | -1.08% | |
| 30.09 | 30.48 | 29.68 | 29.72 | -1.07% | |
| 29.86 | 30.28 | 29.70 | 30.04 | -0.43% | |
| 30.25 | 30.62 | 29.87 | 30.17 | +0.10% | |
| 30.05 | 30.39 | 29.84 | 30.14 | +0.07% | |
| 29.84 | 30.30 | 29.75 | 30.12 | +0.70% | |
| 29.81 | 30.04 | 29.48 | 29.91 | +0.71% | |
| 30.37 | 30.68 | 29.63 | 29.70 | -2.17% | |
| 30.81 | 31.13 | 30.29 | 30.36 | -1.40% | |
| 30.16 | 31.07 | 30.01 | 30.79 | +2.91% | |
| 29.94 | 30.25 | 29.70 | 29.92 | -0.63% | |
| 31.30 | 31.30 | 30.04 | 30.11 | -3.80% | |
| 30.79 | 31.32 | 30.60 | 31.30 | +2.76% | |
| 30.67 | 30.81 | 30.25 | 30.46 | -0.94% | |
| 30.90 | 30.96 | 30.58 | 30.75 | -0.45% | |
| 30.66 | 31.26 | 30.12 | 30.89 | -0.29% | |
| 30.93 | 31.19 | 30.51 | 30.98 | +0.39% | |
| 31.07 | 31.21 | 30.63 | 30.86 | +0.26% | |
| 31.21 | 31.49 | 30.46 | 30.78 | -2.50% | |
| 30.70 | 31.78 | 30.10 | 31.57 | +6.30% | |
| 29.06 | 30.12 | 28.93 | 29.70 | +1.68% | |
| 29.68 | 30.75 | 28.85 | 29.21 | -1.91% | |
| 30.02 | 30.18 | 29.74 | 29.78 | -1.13% | |
| 30.65 | 30.92 | 30.05 | 30.12 | -2.08% | |
| 30.89 | 31.16 | 30.69 | 30.76 | -0.84% | |
| 30.82 | 31.07 | 30.53 | 31.02 | +0.45% | |
| 30.69 | 30.93 | 30.55 | 30.88 | +0.36% | |
| 30.49 | 30.98 | 30.45 | 30.77 | +0.72% | |
| 30.07 | 30.77 | 30.07 | 30.55 | 0.00% | |
| 29.86 | 30.67 | 29.59 | 30.55 | +2.90% | |
| 29.76 | 29.95 | 29.56 | 29.69 | +0.68% | |
| 29.82 | 30.09 | 29.36 | 29.49 | -1.63% | |
| 29.31 | 30.14 | 28.75 | 29.98 | +3.95% | |
| 28.78 | 29.91 | 28.73 | 28.84 | +0.66% | |
| 28.74 | 28.75 | 28.32 | 28.65 | -0.03% | |
| 27.86 | 28.66 | 27.86 | 28.66 | +3.24% | |
| 27.06 | 27.98 | 27.00 | 27.76 | +2.59% | |
| 26.29 | 27.14 | 26.29 | 27.06 | +2.38% | |
| 26.20 | 26.65 | 25.95 | 26.43 | +1.11% | |
| 25.72 | 26.30 | 25.60 | 26.14 | +1.48% | |
| 26.02 | 26.11 | 25.69 | 25.76 | -1.30% | |
| 25.92 | 26.16 | 25.61 | 26.10 | +1.05% | |
| 25.86 | 26.26 | 25.50 | 25.83 | +0.54% | |
| 25.14 | 25.73 | 25.00 | 25.69 | +0.98% | |
| 25.31 | 25.44 | 25.12 | 25.44 | +0.95% | |
| 25.07 | 25.25 | 24.96 | 25.20 | +0.40% | |
| 24.80 | 25.44 | 24.65 | 25.10 | +1.91% | |
| 24.70 | 24.89 | 24.32 | 24.63 | -1.20% | |
| 24.66 | 25.19 | 24.41 | 24.93 | +1.80% | |
| 25.26 | 25.59 | 24.48 | 24.49 | -2.47% | |
| 25.34 | 25.53 | 25.04 | 25.11 | -0.99% | |
| 25.42 | 25.45 | 25.08 | 25.36 | +0.79% | |
| 25.68 | 25.68 | 25.02 | 25.16 | -2.02% | |
| 25.34 | 25.71 | 25.22 | 25.68 | +0.94% | |
| 25.50 | 25.79 | 25.21 | 25.44 | -0.16% | |
| 25.34 | 25.71 | 25.22 | 25.48 | +1.72% | |
| 24.92 | 25.17 | 24.75 | 25.05 | +0.56% | |
| 24.93 | 25.42 | 24.70 | 24.91 | -0.76% | |
| 25.17 | 25.33 | 24.89 | 25.10 | +0.64% | |
| 25.72 | 25.92 | 24.47 | 24.94 | -4.30% | |
| 27.23 | 28.46 | 25.74 | 26.06 | -1.88% | |
| 26.52 | 27.10 | 26.24 | 26.56 | -0.11% | |
| 26.46 | 26.62 | 25.68 | 26.59 | +0.64% | |
| 26.33 | 26.48 | 26.00 | 26.42 | +0.49% | |
| 26.24 | 26.56 | 26.08 | 26.29 | +0.04% | |
| 26.78 | 26.92 | 26.02 | 26.28 | -2.63% | |
| 26.65 | 27.06 | 26.38 | 26.99 | +0.93% | |
| 26.94 | 27.03 | 26.74 | 26.74 | -0.41% | |
| 27.11 | 27.26 | 26.80 | 26.85 | +0.15% | |
| 26.89 | 26.99 | 26.65 | 26.81 | +0.11% | |
| 26.99 | 27.18 | 26.57 | 26.78 | -0.63% | |
| 26.45 | 27.03 | 26.38 | 26.95 | +1.81% | |
| 26.30 | 26.54 | 26.08 | 26.47 | +1.22% | |
| 26.29 | 26.57 | 26.11 | 26.15 | -0.72% | |
| 26.46 | 26.58 | 25.94 | 26.34 | -0.72% | |
| 26.44 | 26.77 | 26.16 | 26.53 | +0.72% | |
| 26.00 | 26.65 | 25.64 | 26.34 | +0.88% | |
| 26.49 | 26.57 | 26.05 | 26.11 | -0.68% | |
| 26.80 | 27.02 | 26.22 | 26.29 | -1.87% | |
| 27.35 | 27.35 | 26.67 | 26.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OPLN chart for longer ranges.