NYSE · OPLN · stock
OPENLANE, Inc. (OPLN) stock price history
Every NYSE trading session of OPENLANE, Inc. from Dec 11, 2009 to Sep 28, 2026: 4,223 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OPLN adjusted close, 2009 to 2026
- $42.90
- All time high, 2026
- $42.90
- 52 week high, $24.32 low
- 4,223
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
OPLN key facts
- OPENLANE, Inc. (OPLN) closed at $34.68 on Sep 28, 2026 on NYSE.
- OPLN's all time high close is $42.90, set on Jun 26, 2026; its all time low close is $3.36 on Aug 13, 2010.
- OPLN's 52 week range is $24.32 to $42.90.
- OPLN returned +23.5% over the year to Sep 28, 2026 and +116.6% over five years.
- Over ten years OPLN returned +136%, +9.0% a year compounded.
- OPLN's deepest drawdown was -64.5% from Sep 11, 2019 to Apr 3, 2020.
- DataCedar holds 4,223 daily sessions of OPLN history from Dec 11, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OPLN price chart, 2009 to 2026
OPLN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -19.2% |
| 6 months | +29.6% |
| Year to date | +15.1% |
| 1 year | +23.5% |
| 3 years | +129.2% |
| 5 years | +116.6% |
| 10 years | +136.3% |
| Since Dec 11, 2009 | +859.5% |
| Compound annual growth, 16.8 years | +14.4% |
OPLN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.90 on Jun 26, 2026
- All time low close
- $3.36 on Aug 13, 2010
- 52 week high
- $42.90 on Jun 26, 2026
- 52 week low
- $24.32 on Nov 24, 2025
- Deepest drawdown
- -64.5% from Sep 11, 2019 to Apr 3, 2020, recovered Aug 6, 2025
- Best single session
- +38.3% on Feb 25, 2022
- Worst single session
- -17.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 32.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2009
- 9.6×
- Best calendar year
- 2012, +51%
- Worst calendar year
- 2022, -16%
OPLN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 11, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.68 | $42.90 | $25.81 | $34.68 | +16.5% | 190.5M | 185 |
| 2025 | $20.00 | $31.16 | $17.08 | $29.78 | +50.1% | 214.2M | 250 |
| 2024 | $14.70 | $20.85 | $12.86 | $19.84 | +34.0% | 179.4M | 252 |
| 2023 | $13.24 | $16.49 | $12.19 | $14.81 | +13.5% | 165.4M | 250 |
| 2022 | $15.76 | $22.10 | $11.15 | $13.05 | -16.5% | 330.8M | 251 |
| 2021 | $18.99 | $20.85 | $13.55 | $15.62 | -16.1% | 524.5M | 252 |
| 2020 | $21.65 | $23.81 | $9.41 | $18.61 | -13.4% | 541.7M | 253 |
| 2019 | $16.97 | $27.77 | $15.71 | $21.50 | +24.3% | 848.2M | 252 |
| 2018 | $17.98 | $23.11 | $16.47 | $17.30 | -3.1% | 590.7M | 251 |
| 2017 | $15.01 | $18.21 | $14.04 | $17.86 | +21.9% | 620.4M | 251 |
| 2016 | $12.24 | $15.04 | $10.52 | $14.64 | +18.6% | 777.8M | 252 |
| 2015 | $11.19 | $13.10 | $10.77 | $12.35 | +10.0% | 708.6M | 252 |
| 2014 | $9.30 | $11.48 | $8.33 | $11.23 | +21.1% | 702.8M | 252 |
| 2013 | $6.22 | $9.43 | $5.79 | $9.27 | +50.9% | 665.7M | 252 |
| 2012 | $4.14 | $6.26 | $4.04 | $6.14 | +51.5% | 112.4M | 250 |
| 2011 | $4.17 | $6.31 | $3.28 | $4.06 | -2.2% | 139.2M | 252 |
| 2010 | $4.14 | $4.76 | $3.31 | $4.15 | +0.1% | 144.6M | 252 |
| 2009 | $3.43 | $4.18 | $3.33 | $4.14 | n/a | 45.3M | 14 |
OPLN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.68 | -2.6% |
| August 2026 | $35.60 | -10.5% |
| July 2026 | $39.76 | -3.6% |
| June 2026 | $41.24 | +8.2% |
| May 2026 | $38.10 | +21.2% |
| April 2026 | $31.44 | +7.9% |
| March 2026 | $29.15 | +2.2% |
| February 2026 | $28.51 | -5.1% |
| January 2026 | $30.04 | +0.9% |
| December 2025 | $29.78 | +17.1% |
| November 2025 | $25.44 | -3.7% |
| October 2025 | $26.42 | -8.2% |
About the OPLN data
Daily bars. 4,223 sessions from Dec 11, 2009 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OPLN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ONTO Onto Innovation INC.
- OOMA Ooma INC
- OPFI OppFi Inc.
- OPFI.W OppFi Inc. Warrants
- OPP RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
- OPP$A RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 4.375% Series A Cumulative Preferred Stock
- OPP$B RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 4.75% Series B Cumulative Preferred Stock
- OPTU Optimum Communications, Inc.
Common questions
OPLN share price history
