OPENLANE, Inc.（OPLN）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
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

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+22.07%）。最弱月份：10月（-7.62%）。基于2年每日数据（2025–2026）。

1月+1.74%
2月+3.63%
3月-4.40%
4月-0.59%
5月+22.07%
6月+7.58%
7月-0.75%
8月+2.67%
9月-1.42%
10月-7.62%
11月-4.32%
12月+15.92%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

OPENLANE, Inc.（OPLN）最新收盘价是多少？

2026-10-16 收于 37.03，来自Closelook数据湖的每日价格记录。

OPLN 的52周最高价和最低价是多少？

过去52周最高 42.90、最低 24.32（截至 2026-10-16）。

OPENLANE, Inc. 历史上最强和最弱的月份是哪个？

历史上，OPLN 最强的日历月份是5月（平均 +22.07%），最弱的是10月（平均 -7.62%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。