Indicators

Openlane Inc (NY: KAR )

17.62 -0.36 (-1.97%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.51	14.56	14.01	14.35	4,360,300	-0.36(-2.45%)
May 28, 2020	14.30	15.02	13.88	14.71	3,836,440	+0.51(+3.59%)
May 27, 2020	14.18	14.64	13.58	14.20	2,617,672	+0.55(+4.03%)
May 26, 2020	13.25	14.10	13.21	13.65	2,947,865	+1.13(+9.03%)
May 22, 2020	12.95	13.02	12.21	12.52	1,405,000	-0.30(-2.34%)
May 21, 2020	12.72	13.03	12.59	12.82	2,583,852	+0.10(+0.79%)
May 20, 2020	12.37	12.88	12.35	12.72	2,961,474	+0.51(+4.18%)
May 19, 2020	12.47	12.93	12.11	12.21	2,900,909	-0.37(-2.94%)
May 18, 2020	12.38	12.77	12.12	12.58	3,478,980	+0.75(+6.34%)
May 15, 2020	11.59	12.09	11.51	11.83	2,706,100	+0.03(+0.25%)
May 14, 2020	10.66	11.81	10.28	11.80	2,590,078	+1.04(+9.67%)
May 13, 2020	11.73	11.73	10.55	10.76	2,012,448	-0.97(-8.27%)
May 12, 2020	12.25	12.59	11.71	11.73	1,955,855	-0.52(-4.24%)
May 11, 2020	13.22	13.25	12.25	12.25	2,439,662	-0.91(-6.91%)
May 08, 2020	12.42	13.41	12.39	13.16	3,248,400	+0.86(+6.99%)
May 07, 2020	14.00	14.00	12.22	12.30	3,853,813	-1.56(-11.26%)
May 06, 2020	14.30	14.40	13.84	13.86	1,032,428	-0.23(-1.63%)
May 05, 2020	14.41	14.82	14.07	14.09	1,315,415	-0.10(-0.70%)
May 04, 2020	13.85	14.22	13.48	14.19	1,414,173	+0.13(+0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.