Comparing Back to the side-by-side chart ↗
OPENLANE, Inc. (OPLN) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 37.05 | 37.69 | 36.83 | 37.03 | +0.14% | 1,017,000 |
| 2026-10-15 | 37.09 | 37.93 | 36.96 | 36.98 | +0.46% | 1,739,900 |
| 2026-10-14 | 37.06 | 37.46 | 36.68 | 36.81 | -1.74% | 1,170,500 |
| 2026-10-13 | 36.61 | 37.60 | 36.52 | 37.46 | +3.08% | 1,512,600 |
| 2026-10-12 | 36.89 | 37.34 | 36.08 | 36.34 | -1.01% | 1,344,700 |
| 2026-10-09 | 35.67 | 36.85 | 35.61 | 36.71 | +2.89% | 1,276,900 |
| 2026-10-08 | 34.73 | 35.85 | 34.59 | 35.68 | +2.56% | 1,643,100 |
| 2026-10-07 | 34.80 | 35.16 | 34.50 | 34.79 | -0.49% | 1,123,100 |
| 2026-10-06 | 35.55 | 35.55 | 34.66 | 34.96 | -1.02% | 789,300 |
| 2026-10-05 | 35.42 | 35.82 | 35.24 | 35.32 | -0.59% | 1,326,800 |
| 2026-10-02 | 35.34 | 35.76 | 35.19 | 35.53 | +1.89% | 1,128,500 |
| 2026-10-01 | 34.20 | 35.12 | 33.90 | 34.87 | +2.17% | 1,880,700 |
| 2026-09-30 | 34.73 | 34.74 | 34.12 | 34.13 | -1.39% | 1,615,700 |
| 2026-09-29 | 34.79 | 34.79 | 34.29 | 34.61 | -0.20% | 870,500 |
| 2026-09-28 | 34.53 | 34.92 | 34.28 | 34.68 | -0.40% | 999,900 |
| 2026-09-25 | 34.72 | 35.01 | 34.47 | 34.82 | +0.93% | 1,355,800 |
| 2026-09-24 | 34.00 | 34.71 | 34.00 | 34.50 | +0.91% | 1,083,800 |
| 2026-09-23 | 34.49 | 34.69 | 34.01 | 34.19 | -1.27% | 826,300 |
| 2026-09-22 | 35.10 | 35.44 | 34.60 | 34.63 | -0.40% | 1,045,300 |
| 2026-09-21 | 34.78 | 35.06 | 34.17 | 34.77 | +1.46% | 810,400 |
| 2026-09-18 | 34.23 | 34.27 | 33.85 | 34.27 | +0.03% | 2,568,457 |
| 2026-09-17 | 35.22 | 35.67 | 34.07 | 34.26 | -2.28% | 745,400 |
| 2026-09-16 | 34.87 | 35.38 | 34.72 | 35.06 | +0.49% | 1,402,500 |
| 2026-09-15 | 35.18 | 35.27 | 34.82 | 34.89 | -1.66% | 1,069,500 |
| 2026-09-14 | 35.28 | 35.66 | 35.08 | 35.48 | +0.57% | 649,900 |
| 2026-09-11 | 35.37 | 35.91 | 34.79 | 35.28 | +1.47% | 1,105,000 |
| 2026-09-10 | 34.94 | 35.14 | 34.56 | 34.77 | -1.33% | 968,200 |
| 2026-09-09 | 34.78 | 35.26 | 34.49 | 35.24 | +0.77% | 1,196,800 |
| 2026-09-08 | 35.00 | 35.30 | 34.44 | 34.97 | -1.38% | 911,500 |
| 2026-09-04 | 34.81 | 35.75 | 34.72 | 35.46 | +1.60% | 626,900 |
| 2026-09-03 | 35.11 | 35.22 | 34.50 | 34.90 | +0.78% | 792,600 |
| 2026-09-02 | 34.92 | 35.52 | 34.55 | 34.63 | -1.20% | 922,300 |
| 2026-09-01 | 35.11 | 35.65 | 34.90 | 35.05 | -1.54% | 873,400 |
| 2026-08-31 | 35.10 | 35.66 | 34.90 | 35.60 | +1.45% | 1,366,000 |
| 2026-08-28 | 35.62 | 35.78 | 35.00 | 35.09 | -1.18% | 765,600 |
| 2026-08-27 | 35.70 | 35.92 | 35.13 | 35.51 | +2.48% | 1,621,600 |
| 2026-08-26 | 34.28 | 35.03 | 34.11 | 34.65 | +0.99% | 1,698,500 |
| 2026-08-25 | 34.24 | 34.43 | 33.85 | 34.31 | +0.76% | 859,877 |
| 2026-08-24 | 33.80 | 34.14 | 33.60 | 34.05 | +1.95% | 1,493,932 |
| 2026-08-21 | 34.44 | 34.69 | 33.11 | 33.40 | -2.31% | 1,467,600 |
| 2026-08-20 | 33.95 | 34.53 | 33.95 | 34.19 | -0.67% | 1,463,100 |
| 2026-08-19 | 33.98 | 34.48 | 33.50 | 34.42 | +2.81% | 2,053,200 |
| 2026-08-18 | 35.03 | 35.36 | 33.43 | 33.48 | -4.59% | 2,895,100 |
| 2026-08-17 | 35.36 | 35.70 | 34.72 | 35.09 | -1.15% | 2,201,700 |
| 2026-08-14 | 35.03 | 36.03 | 35.00 | 35.50 | +0.57% | 2,993,800 |
| 2026-08-13 | 35.66 | 35.88 | 35.22 | 35.30 | -0.08% | 1,299,400 |
| 2026-08-12 | 35.15 | 35.71 | 34.35 | 35.33 | -3.21% | 4,402,300 |
| 2026-08-11 | 37.55 | 37.91 | 36.43 | 36.50 | -2.07% | 1,076,000 |
| 2026-08-10 | 36.97 | 37.71 | 36.68 | 37.27 | +0.78% | 734,200 |
| 2026-08-07 | 37.72 | 38.34 | 36.92 | 36.98 | -1.70% | 752,900 |
| 2026-08-06 | 38.19 | 38.57 | 37.48 | 37.62 | -1.57% | 972,800 |
| 2026-08-05 | 42.69 | 42.69 | 38.12 | 38.22 | -4.57% | 1,208,600 |
| 2026-08-04 | 39.11 | 42.20 | 39.11 | 40.05 | -2.72% | 1,674,900 |
| 2026-08-03 | 40.40 | 41.48 | 40.40 | 41.17 | +3.55% | 1,422,700 |
| 2026-07-31 | 40.46 | 40.49 | 39.52 | 39.76 | -1.85% | 657,600 |
| 2026-07-30 | 40.33 | 40.67 | 39.45 | 40.51 | +0.17% | 804,600 |
| 2026-07-29 | 40.10 | 41.17 | 40.00 | 40.44 | +0.25% | 886,100 |
| 2026-07-28 | 40.54 | 40.57 | 39.95 | 40.34 | +0.55% | 591,594 |
| 2026-07-27 | 39.91 | 40.26 | 39.63 | 40.12 | +2.03% | 581,300 |
| 2026-07-24 | 39.32 | 39.54 | 38.84 | 39.32 | +0.82% | 679,100 |
| 2026-07-23 | 38.77 | 39.34 | 38.50 | 39.00 | -1.64% | 1,027,200 |
| 2026-07-22 | 39.91 | 40.38 | 39.43 | 39.65 | -0.30% | 604,500 |
| 2026-07-21 | 38.62 | 39.83 | 38.52 | 39.77 | +3.19% | 972,300 |
| 2026-07-20 | 40.05 | 40.33 | 38.48 | 38.54 | -2.33% | 791,600 |
| 2026-07-17 | 40.27 | 40.27 | 39.26 | 39.46 | -3.02% | 975,600 |
| 2026-07-16 | 41.32 | 42.04 | 40.38 | 40.69 | -1.14% | 1,145,900 |
| 2026-07-15 | 40.34 | 41.64 | 40.34 | 41.16 | +2.11% | 1,095,100 |
| 2026-07-14 | 39.81 | 40.33 | 39.64 | 40.31 | +1.97% | 426,800 |
| 2026-07-13 | 39.71 | 39.95 | 39.39 | 39.53 | -0.90% | 471,200 |
| 2026-07-10 | 40.79 | 41.07 | 39.76 | 39.89 | -2.06% | 407,800 |
| 2026-07-09 | 39.93 | 40.85 | 39.32 | 40.73 | +2.98% | 476,200 |
| 2026-07-08 | 40.64 | 41.07 | 39.53 | 39.55 | -3.93% | 793,500 |
| 2026-07-07 | 40.99 | 41.45 | 40.73 | 41.17 | +0.07% | 839,300 |
| 2026-07-06 | 40.63 | 41.95 | 40.52 | 41.14 | +1.33% | 797,200 |
| 2026-07-02 | 40.13 | 40.60 | 39.53 | 40.60 | +1.00% | 1,298,600 |
| 2026-07-01 | 41.45 | 41.61 | 40.17 | 40.20 | -2.52% | 942,300 |
| 2026-06-30 | 41.22 | 42.04 | 40.55 | 41.24 | -0.72% | 812,300 |
| 2026-06-29 | 42.28 | 42.47 | 41.10 | 41.54 | -3.17% | 1,376,200 |
| 2026-06-26 | 39.33 | 42.90 | 39.33 | 42.90 | +8.22% | 6,639,300 |
| 2026-06-25 | 39.36 | 40.35 | 39.36 | 39.64 | +0.58% | 919,300 |
| 2026-06-24 | 38.74 | 39.82 | 38.70 | 39.41 | +2.36% | 864,900 |
| 2026-06-23 | 38.63 | 39.06 | 38.15 | 38.50 | -0.10% | 1,090,200 |
| 2026-06-22 | 38.63 | 38.88 | 38.04 | 38.54 | +1.23% | 827,300 |
| 2026-06-18 | 37.47 | 38.30 | 37.23 | 38.07 | +2.28% | 1,569,500 |
| 2026-06-17 | 38.28 | 39.04 | 37.02 | 37.22 | -3.37% | 748,900 |
| 2026-06-16 | 38.89 | 39.26 | 38.41 | 38.52 | -0.18% | 564,000 |
| 2026-06-15 | 38.14 | 38.62 | 37.81 | 38.59 | +2.01% | 844,500 |
| 2026-06-12 | 38.82 | 38.82 | 37.83 | 37.83 | -2.25% | 573,100 |
| 2026-06-11 | 37.31 | 38.87 | 37.20 | 38.70 | +5.48% | 1,407,400 |
| 2026-06-10 | 37.04 | 37.36 | 36.60 | 36.69 | -1.21% | 848,200 |
| 2026-06-09 | 37.01 | 37.89 | 36.43 | 37.14 | +1.89% | 761,600 |
| 2026-06-08 | 36.60 | 37.20 | 36.45 | 36.45 | -0.08% | 1,014,400 |
| 2026-06-05 | 36.55 | 36.89 | 36.29 | 36.48 | -0.08% | 780,400 |
| 2026-06-04 | 37.09 | 37.43 | 36.17 | 36.51 | -0.68% | 660,900 |
| 2026-06-03 | 37.53 | 37.89 | 36.69 | 36.76 | -3.87% | 1,151,800 |
| 2026-06-02 | 37.86 | 38.26 | 37.24 | 38.24 | +0.08% | 1,454,100 |
| 2026-06-01 | 38.12 | 38.82 | 37.50 | 38.21 | +0.29% | 1,741,400 |
| 2026-05-29 | 37.62 | 38.49 | 37.36 | 38.10 | +1.17% | 1,274,100 |
| 2026-05-28 | 37.28 | 37.68 | 36.59 | 37.66 | +2.06% | 1,094,600 |
| 2026-05-27 | 36.42 | 37.13 | 35.75 | 36.90 | +3.22% | 1,495,400 |
| 2026-05-26 | 35.52 | 36.25 | 35.52 | 35.75 | +0.99% | 785,300 |
| 2026-05-22 | 35.28 | 35.64 | 35.15 | 35.40 | +1.00% | 482,700 |
| 2026-05-21 | 34.88 | 35.14 | 34.30 | 35.05 | -0.65% | 1,125,100 |
| 2026-05-20 | 34.49 | 35.37 | 34.19 | 35.28 | +2.50% | 782,241 |
| 2026-05-19 | 34.90 | 34.92 | 34.34 | 34.42 | -1.77% | 641,345 |
| 2026-05-18 | 35.42 | 35.78 | 34.95 | 35.04 | +0.40% | 594,282 |
| 2026-05-15 | 35.55 | 35.88 | 34.85 | 34.90 | -2.32% | 523,900 |
| 2026-05-14 | 35.91 | 36.24 | 35.21 | 35.73 | +0.34% | 640,300 |
| 2026-05-13 | 35.93 | 35.93 | 35.48 | 35.61 | -1.38% | 835,200 |
| 2026-05-12 | 36.92 | 36.92 | 35.78 | 36.11 | -2.54% | 922,500 |
| 2026-05-11 | 37.78 | 38.52 | 36.82 | 37.05 | -2.22% | 1,036,600 |
| 2026-05-08 | 37.63 | 38.49 | 37.13 | 37.89 | +0.58% | 1,615,000 |
| 2026-05-07 | 36.44 | 38.21 | 36.40 | 37.67 | +4.81% | 1,706,200 |
| 2026-05-06 | 36.51 | 36.66 | 34.92 | 35.94 | +1.64% | 1,455,100 |
| 2026-05-05 | 32.17 | 36.25 | 31.30 | 35.36 | +10.29% | 2,725,600 |
| 2026-05-04 | 31.36 | 32.90 | 31.36 | 32.06 | +1.81% | 2,096,900 |
| 2026-05-01 | 31.71 | 31.92 | 30.93 | 31.49 | +0.16% | 509,600 |
| 2026-04-30 | 31.56 | 31.72 | 31.26 | 31.44 | -0.51% | 536,600 |
| 2026-04-29 | 31.48 | 31.87 | 31.48 | 31.60 | -0.19% | 438,200 |
| 2026-04-28 | 31.92 | 31.94 | 31.47 | 31.66 | -0.13% | 472,900 |
| 2026-04-27 | 31.77 | 32.20 | 31.67 | 31.70 | -0.50% | 464,200 |
| 2026-04-24 | 31.52 | 31.89 | 30.78 | 31.86 | +0.63% | 485,700 |
| 2026-04-23 | 31.45 | 31.77 | 31.33 | 31.66 | -0.06% | 319,900 |
| 2026-04-22 | 31.39 | 31.77 | 31.13 | 31.68 | +1.47% | 556,500 |
| 2026-04-21 | 31.70 | 32.36 | 31.15 | 31.22 | -1.45% | 471,700 |
| 2026-04-20 | 31.49 | 31.87 | 31.34 | 31.68 | +0.16% | 451,000 |
| 2026-04-17 | 31.19 | 31.80 | 31.11 | 31.63 | +3.00% | 507,300 |
| 2026-04-16 | 30.91 | 31.20 | 30.57 | 30.71 | -0.23% | 575,600 |
| 2026-04-15 | 30.78 | 30.93 | 30.62 | 30.78 | +0.20% | 464,600 |
| 2026-04-14 | 30.67 | 30.99 | 30.41 | 30.72 | +0.23% | 555,934 |
| 2026-04-13 | 29.57 | 30.75 | 29.47 | 30.65 | +3.23% | 695,455 |
| 2026-04-10 | 29.73 | 29.73 | 29.35 | 29.69 | -0.27% | 361,000 |
| 2026-04-09 | 29.82 | 29.86 | 29.32 | 29.77 | -0.53% | 558,900 |
| 2026-04-08 | 30.50 | 30.66 | 29.92 | 29.93 | +0.81% | 825,400 |
| 2026-04-07 | 29.63 | 30.05 | 29.43 | 29.69 | -0.03% | 846,900 |
| 2026-04-06 | 29.42 | 29.80 | 29.35 | 29.70 | +0.27% | 519,300 |
| 2026-04-02 | 29.06 | 29.93 | 29.06 | 29.62 | +0.68% | 538,000 |
| 2026-04-01 | 29.25 | 29.65 | 28.97 | 29.42 | +0.93% | 875,800 |
| 2026-03-31 | 28.15 | 29.17 | 28.02 | 29.15 | +5.31% | 947,700 |
| 2026-03-30 | 27.25 | 28.27 | 27.23 | 27.68 | +3.48% | 922,700 |
| 2026-03-27 | 26.56 | 26.82 | 26.30 | 26.75 | -0.26% | 735,000 |
| 2026-03-26 | 26.80 | 27.13 | 26.62 | 26.82 | -0.67% | 1,037,300 |
| 2026-03-25 | 27.62 | 27.62 | 26.62 | 27.00 | -0.63% | 1,138,500 |
| 2026-03-24 | 27.13 | 27.59 | 26.96 | 27.17 | -1.16% | 1,215,600 |
| 2026-03-23 | 27.63 | 28.26 | 27.47 | 27.49 | +2.80% | 1,605,700 |
| 2026-03-20 | 27.42 | 27.46 | 26.69 | 26.74 | -1.58% | 2,356,500 |
| 2026-03-19 | 26.76 | 27.42 | 26.69 | 27.17 | +0.78% | 599,200 |
| 2026-03-18 | 27.15 | 27.41 | 26.68 | 26.96 | -1.75% | 1,032,700 |
| 2026-03-17 | 27.87 | 28.09 | 27.42 | 27.44 | +0.40% | 592,500 |
| 2026-03-16 | 27.87 | 28.25 | 27.33 | 27.33 | -1.26% | 1,215,700 |
| 2026-03-13 | 27.70 | 27.76 | 27.04 | 27.68 | +0.36% | 1,177,200 |
| 2026-03-12 | 27.78 | 28.27 | 27.47 | 27.58 | -1.96% | 842,800 |
| 2026-03-11 | 28.29 | 28.34 | 27.90 | 28.13 | -0.74% | 645,000 |
| 2026-03-10 | 28.77 | 29.02 | 28.29 | 28.34 | -1.73% | 610,317 |
| 2026-03-09 | 27.97 | 28.87 | 27.77 | 28.84 | +1.80% | 935,942 |
| 2026-03-06 | 28.03 | 28.46 | 27.68 | 28.33 | -0.49% | 557,700 |
| 2026-03-05 | 28.42 | 29.02 | 27.95 | 28.47 | -0.80% | 874,200 |
| 2026-03-04 | 28.59 | 29.08 | 28.32 | 28.70 | +1.34% | 1,010,500 |
| 2026-03-03 | 28.03 | 28.41 | 27.37 | 28.32 | +1.03% | 1,237,800 |
| 2026-03-02 | 28.05 | 28.59 | 27.99 | 28.03 | -1.68% | 861,400 |
| 2026-02-27 | 28.06 | 28.65 | 28.00 | 28.51 | +0.07% | 959,100 |
| 2026-02-26 | 27.03 | 28.55 | 27.03 | 28.49 | +5.91% | 1,296,700 |
| 2026-02-25 | 26.22 | 26.97 | 25.81 | 26.90 | +2.87% | 1,659,700 |
| 2026-02-24 | 26.71 | 26.91 | 25.94 | 26.15 | -0.91% | 1,613,800 |
| 2026-02-23 | 28.37 | 28.37 | 26.30 | 26.39 | -7.82% | 1,683,800 |
| 2026-02-20 | 29.03 | 29.33 | 28.53 | 28.63 | -2.15% | 1,499,484 |
| 2026-02-19 | 28.76 | 29.39 | 28.61 | 29.26 | +0.55% | 1,352,600 |
| 2026-02-18 | 29.36 | 29.79 | 28.09 | 29.10 | +0.28% | 1,389,800 |
| 2026-02-17 | 27.99 | 29.24 | 27.99 | 29.02 | +2.54% | 1,568,600 |
| 2026-02-13 | 27.84 | 28.35 | 27.75 | 28.30 | +1.62% | 775,100 |
| 2026-02-12 | 28.89 | 29.08 | 27.45 | 27.85 | -2.89% | 1,257,800 |
| 2026-02-11 | 29.69 | 29.69 | 28.44 | 28.68 | -2.75% | 1,000,278 |
| 2026-02-10 | 29.57 | 29.92 | 29.43 | 29.49 | -0.34% | 585,952 |
| 2026-02-09 | 29.29 | 29.73 | 29.21 | 29.59 | +0.54% | 571,348 |
| 2026-02-06 | 29.17 | 29.54 | 28.86 | 29.43 | +1.98% | 880,000 |
| 2026-02-05 | 29.20 | 29.45 | 28.76 | 28.86 | -1.33% | 751,841 |
| 2026-02-04 | 29.47 | 29.61 | 28.89 | 29.25 | -0.51% | 786,100 |
| 2026-02-03 | 29.59 | 30.01 | 29.08 | 29.40 | -1.08% | 802,000 |
| 2026-02-02 | 30.09 | 30.48 | 29.68 | 29.72 | -1.07% | 707,900 |
| 2026-01-30 | 29.86 | 30.28 | 29.70 | 30.04 | -0.43% | 918,400 |
| 2026-01-29 | 30.25 | 30.62 | 29.87 | 30.17 | +0.10% | 841,200 |
| 2026-01-28 | 30.05 | 30.39 | 29.84 | 30.14 | +0.07% | 896,000 |
| 2026-01-27 | 29.84 | 30.30 | 29.75 | 30.12 | +0.70% | 479,900 |
| 2026-01-26 | 29.81 | 30.04 | 29.48 | 29.91 | +0.71% | 615,900 |
| 2026-01-23 | 30.37 | 30.68 | 29.63 | 29.70 | -2.17% | 564,800 |
| 2026-01-22 | 30.81 | 31.13 | 30.29 | 30.36 | -1.40% | 926,300 |
| 2026-01-21 | 30.16 | 31.07 | 30.01 | 30.79 | +2.91% | 1,062,300 |
| 2026-01-20 | 29.94 | 30.25 | 29.70 | 29.92 | -0.63% | 649,400 |
| 2026-01-16 | 31.30 | 31.30 | 30.04 | 30.11 | -3.80% | 838,100 |
| 2026-01-15 | 30.79 | 31.32 | 30.60 | 31.30 | +2.76% | 530,400 |
| 2026-01-14 | 30.67 | 30.81 | 30.25 | 30.46 | -0.94% | 533,000 |
| 2026-01-13 | 30.90 | 30.96 | 30.58 | 30.75 | -0.45% | 417,300 |
| 2026-01-12 | 30.66 | 31.26 | 30.12 | 30.89 | -0.29% | 516,700 |
| 2026-01-09 | 30.93 | 31.19 | 30.51 | 30.98 | +0.39% | 761,100 |
| 2026-01-08 | 31.07 | 31.21 | 30.63 | 30.86 | +0.26% | 1,087,400 |
| 2026-01-07 | 31.21 | 31.49 | 30.46 | 30.78 | -2.50% | 1,017,600 |
| 2026-01-06 | 30.70 | 31.78 | 30.10 | 31.57 | +6.30% | 1,107,700 |
| 2026-01-05 | 29.06 | 30.12 | 28.93 | 29.70 | +1.68% | 753,700 |
| 2026-01-02 | 29.68 | 30.75 | 28.85 | 29.21 | -1.91% | 1,067,900 |
| 2025-12-31 | 30.02 | 30.18 | 29.74 | 29.78 | -1.13% | 462,600 |
| 2025-12-30 | 30.65 | 30.92 | 30.05 | 30.12 | -2.08% | 793,500 |
| 2025-12-29 | 30.89 | 31.16 | 30.69 | 30.76 | -0.84% | 732,600 |
| 2025-12-26 | 30.82 | 31.07 | 30.53 | 31.02 | +0.45% | 362,200 |
| 2025-12-24 | 30.69 | 30.93 | 30.55 | 30.88 | +0.36% | 311,200 |
| 2025-12-23 | 30.49 | 30.98 | 30.45 | 30.77 | +0.72% | 733,300 |
| 2025-12-22 | 30.07 | 30.77 | 30.07 | 30.55 | +0.00% | 1,212,400 |
| 2025-12-19 | 29.86 | 30.67 | 29.59 | 30.55 | +2.90% | 1,803,100 |
| 2025-12-18 | 29.76 | 29.95 | 29.56 | 29.69 | +0.68% | 952,400 |
| 2025-12-17 | 29.82 | 30.09 | 29.36 | 29.49 | -1.63% | 1,096,900 |
| 2025-12-16 | 29.31 | 30.14 | 28.75 | 29.98 | +3.95% | 1,391,400 |
| 2025-12-15 | 28.78 | 29.91 | 28.73 | 28.84 | +0.66% | 1,343,200 |
| 2025-12-12 | 28.74 | 28.75 | 28.32 | 28.65 | -0.03% | 1,176,200 |
| 2025-12-11 | 27.86 | 28.66 | 27.86 | 28.66 | +3.24% | 930,100 |
| 2025-12-10 | 27.06 | 27.98 | 27.00 | 27.76 | +2.59% | 762,000 |
| 2025-12-09 | 26.29 | 27.14 | 26.29 | 27.06 | +2.38% | 669,600 |
| 2025-12-08 | 26.20 | 26.65 | 25.95 | 26.43 | +1.11% | 904,100 |
| 2025-12-05 | 25.72 | 26.30 | 25.60 | 26.14 | +1.48% | 641,900 |
| 2025-12-04 | 26.02 | 26.11 | 25.69 | 25.76 | -1.30% | 549,500 |
| 2025-12-03 | 25.92 | 26.16 | 25.61 | 26.10 | +1.05% | 925,300 |
| 2025-12-02 | 25.86 | 26.26 | 25.50 | 25.83 | +0.54% | 844,900 |
| 2025-12-01 | 25.14 | 25.73 | 25.00 | 25.69 | +0.98% | 638,900 |
| 2025-11-28 | 25.31 | 25.44 | 25.12 | 25.44 | +0.95% | 403,300 |
| 2025-11-26 | 25.07 | 25.25 | 24.96 | 25.20 | +0.40% | 1,494,800 |
| 2025-11-25 | 24.80 | 25.44 | 24.65 | 25.10 | +1.91% | 1,287,000 |
| 2025-11-24 | 24.70 | 24.89 | 24.32 | 24.63 | -1.20% | 1,100,400 |
| 2025-11-21 | 24.66 | 25.19 | 24.41 | 24.93 | +1.80% | 1,381,000 |
| 2025-11-20 | 25.26 | 25.59 | 24.48 | 24.49 | -2.47% | 938,400 |
| 2025-11-19 | 25.34 | 25.53 | 25.04 | 25.11 | -0.99% | 962,000 |
| 2025-11-18 | 25.42 | 25.45 | 25.08 | 25.36 | +0.79% | 575,200 |
| 2025-11-17 | 25.68 | 25.68 | 25.02 | 25.16 | -2.02% | 795,400 |
| 2025-11-14 | 25.34 | 25.71 | 25.22 | 25.68 | +0.94% | 730,700 |
| 2025-11-13 | 25.50 | 25.79 | 25.21 | 25.44 | -0.16% | 1,063,700 |
| 2025-11-12 | 25.34 | 25.71 | 25.22 | 25.48 | +1.72% | 813,700 |
| 2025-11-11 | 24.92 | 25.17 | 24.75 | 25.05 | +0.56% | 622,600 |
| 2025-11-10 | 24.93 | 25.42 | 24.70 | 24.91 | -0.76% | 983,300 |
| 2025-11-07 | 25.17 | 25.33 | 24.89 | 25.10 | +0.64% | 1,317,100 |
| 2025-11-06 | 25.72 | 25.92 | 24.47 | 24.94 | -4.30% | 1,617,800 |
| 2025-11-05 | 27.23 | 28.46 | 25.74 | 26.06 | -1.88% | 2,912,500 |
| 2025-11-04 | 26.52 | 27.10 | 26.24 | 26.56 | -0.11% | 1,873,400 |
| 2025-11-03 | 26.46 | 26.62 | 25.68 | 26.59 | +0.64% | 817,900 |
| 2025-10-31 | 26.33 | 26.48 | 26.00 | 26.42 | +0.49% | 762,300 |
| 2025-10-30 | 26.24 | 26.56 | 26.08 | 26.29 | +0.04% | 745,700 |
| 2025-10-29 | 26.78 | 26.92 | 26.02 | 26.28 | -2.63% | 544,600 |
| 2025-10-28 | 26.65 | 27.06 | 26.38 | 26.99 | +0.93% | 645,000 |
| 2025-10-27 | 26.94 | 27.03 | 26.74 | 26.74 | -0.41% | 619,300 |
| 2025-10-24 | 27.11 | 27.26 | 26.80 | 26.85 | +0.15% | 519,300 |
| 2025-10-23 | 26.89 | 26.99 | 26.65 | 26.81 | +0.11% | 756,900 |
| 2025-10-22 | 26.99 | 27.18 | 26.57 | 26.78 | -0.63% | 543,000 |
| 2025-10-21 | 26.45 | 27.03 | 26.38 | 26.95 | +1.81% | 537,800 |
| 2025-10-20 | 26.30 | 26.54 | 26.08 | 26.47 | +1.22% | 407,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+22.07%). Pire mois : Oct (-7.62%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de OPENLANE, Inc. (OPLN) ?
37.03 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de OPLN ?
Plus haut à 42.90 et plus bas à 24.32 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de OPENLANE, Inc. ?
Historiquement, le mois le plus fort de OPLN a été Mai (moyenne +22.07%) et le plus faible Oct (moyenne -7.62%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.