XNYS
Datos históricos de OPENLANE, Inc.
OPENLANE, Inc. · OPLN
$37.33
▲ +0.62 (+1.69%)
Última operación · 10/10/2026, 21:37:13 UTC
- Variación en el periodo
- +18.34%
- Máximo
- US$42.90
- 26 de junio de 2026
- Mínimo
- US$25.81
- 25 de febrero de 2026
- Volumen medio diario
- 1.04 M
Del 26 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 35.67 | 36.85 | 35.61 | 36.71 | +2.89% | 1.28 M |
| 8 oct 2026 | 34.73 | 35.85 | 34.59 | 35.68 | +2.56% | 1.64 M |
| 7 oct 2026 | 34.80 | 35.16 | 34.50 | 34.79 | −0.49% | 1.12 M |
| 6 oct 2026 | 35.55 | 35.55 | 34.66 | 34.96 | −1.02% | 789,347.95 |
| 5 oct 2026 | 35.42 | 35.82 | 35.24 | 35.32 | −0.59% | 1.33 M |
| 2 oct 2026 | 35.34 | 35.76 | 35.19 | 35.53 | +1.89% | 1.13 M |
| 1 oct 2026 | 34.20 | 35.12 | 33.90 | 34.87 | +2.17% | 1.88 M |
| 30 sep 2026 | 34.73 | 34.74 | 34.12 | 34.13 | −1.39% | 1.62 M |
| 29 sep 2026 | 34.79 | 34.79 | 34.29 | 34.61 | −0.20% | 870,477.614 |
| 28 sep 2026 | 34.53 | 34.92 | 34.28 | 34.68 | −0.40% | 999,853.725 |
| 25 sep 2026 | 34.72 | 35.01 | 34.47 | 34.82 | +0.93% | 1.36 M |
| 24 sep 2026 | 34.00 | 34.71 | 34.00 | 34.50 | +0.91% | 1.08 M |
| 23 sep 2026 | 34.49 | 34.69 | 34.01 | 34.19 | −1.27% | 826,335.753 |
| 22 sep 2026 | 35.10 | 35.44 | 34.60 | 34.63 | −0.40% | 1.05 M |
| 21 sep 2026 | 34.78 | 35.06 | 34.17 | 34.77 | +1.46% | 810,444.052 |
| 18 sep 2026 | 34.23 | 34.27 | 33.85 | 34.27 | +0.03% | 2.57 M |
| 17 sep 2026 | 35.22 | 35.67 | 34.07 | 34.26 | −2.28% | 745,436.586 |
| 16 sep 2026 | 34.87 | 35.38 | 34.72 | 35.06 | +0.49% | 1.4 M |
| 15 sep 2026 | 35.18 | 35.27 | 34.82 | 34.89 | −1.66% | 1.07 M |
| 14 sep 2026 | 35.28 | 35.66 | 35.08 | 35.48 | +0.57% | 649,954.022 |
| 11 sep 2026 | 35.37 | 35.91 | 34.79 | 35.28 | +1.47% | 1.11 M |
| 10 sep 2026 | 34.94 | 35.14 | 34.56 | 34.77 | −1.33% | 968,158.903 |
| 9 sep 2026 | 34.78 | 35.26 | 34.49 | 35.24 | +0.77% | 1.2 M |
| 8 sep 2026 | 35.00 | 35.30 | 34.44 | 34.97 | −1.38% | 911,514.222 |
| 4 sep 2026 | 34.81 | 35.75 | 34.72 | 35.46 | +1.60% | 628,389.314 |
| 3 sep 2026 | 35.11 | 35.22 | 34.50 | 34.90 | +0.78% | 792,561.541 |
| 2 sep 2026 | 34.92 | 35.52 | 34.55 | 34.63 | −1.20% | 922,268.524 |
| 1 sep 2026 | 35.11 | 35.65 | 34.90 | 35.05 | −1.54% | 873,410.375 |
| 31 ago 2026 | 35.10 | 35.66 | 34.90 | 35.60 | +1.45% | 1.37 M |
| 28 ago 2026 | 35.62 | 35.78 | 35.00 | 35.09 | −1.18% | 765,579.37 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.