Skip to main content

Openlane Inc (NY: KAR )

17.30 -0.02 (-0.14%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.31 15.37 15.20 15.22 445,947 +0.03(+0.20%)
Jun 29, 2023 14.78 15.30 14.76 15.19 613,948 +0.50(+3.40%)
Jun 28, 2023 14.95 15.01 14.64 14.69 779,762 -0.29(-1.94%)
Jun 27, 2023 14.90 15.12 14.84 14.98 446,767 +0.08(+0.54%)
Jun 26, 2023 15.13 15.24 14.88 14.90 500,717 -0.20(-1.32%)
Jun 23, 2023 15.26 15.42 15.02 15.10 807,616 -0.32(-2.08%)
Jun 22, 2023 15.40 15.45 15.20 15.42 610,890 +0.01(+0.06%)
Jun 21, 2023 15.49 15.65 15.37 15.41 731,416 -0.09(-0.58%)
Jun 20, 2023 15.39 15.64 15.35 15.50 712,417 +0.11(+0.71%)
Jun 16, 2023 15.46 15.46 15.24 15.39 2,005,183 +0.08(+0.52%)
Jun 15, 2023 15.06 15.32 14.99 15.31 638,664 +0.13(+0.86%)
Jun 14, 2023 15.36 15.39 14.98 15.18 562,312 -0.20(-1.30%)
Jun 13, 2023 15.24 15.49 15.24 15.38 544,637 +0.19(+1.25%)
Jun 12, 2023 15.01 15.31 14.89 15.19 646,452 +0.14(+0.93%)
Jun 09, 2023 15.53 15.58 15.04 15.05 495,519 -0.50(-3.22%)
Jun 08, 2023 15.88 15.98 15.54 15.55 648,390 -0.43(-2.69%)
Jun 07, 2023 15.59 15.99 15.49 15.98 1,322,950 +0.52(+3.36%)
Jun 06, 2023 15.09 15.53 14.97 15.46 1,615,824 +0.37(+2.45%)
Jun 05, 2023 15.27 15.32 14.85 15.09 834,272 -0.32(-2.08%)
Jun 02, 2023 15.25 15.53 15.11 15.41 1,640,158 +0.40(+2.66%)
Jun 01, 2023 15.02 15.24 14.88 15.01 636,703 -0.01(-0.07%)
May 31, 2023 15.22 15.33 14.81 15.02 528,897 -0.30(-1.96%)
May 30, 2023 15.38 15.42 15.22 15.32 371,005 +0.03(+0.20%)
May 26, 2023 15.29 15.30 15.04 15.29 455,866 +0.05(+0.33%)
May 25, 2023 15.18 15.32 15.10 15.24 491,078 -0.05(-0.33%)
May 24, 2023 15.43 15.43 15.15 15.29 386,332 -0.17(-1.10%)
May 23, 2023 15.33 15.67 15.27 15.46 419,305 +0.11(+0.72%)
May 22, 2023 15.38 15.46 15.07 15.35 360,630 +0.06(+0.39%)
May 19, 2023 15.58 15.70 15.14 15.29 373,601 -0.17(-1.10%)
May 18, 2023 15.07 15.50 15.06 15.46 533,706 +0.32(+2.11%)
May 17, 2023 14.95 15.21 14.83 15.14 587,916 +0.30(+2.02%)
May 16, 2023 14.89 15.06 14.69 14.84 441,245 -0.21(-1.40%)
May 15, 2023 15.08 15.08 14.79 15.05 342,459 +0.06(+0.40%)
May 12, 2023 15.19 15.29 14.70 14.99 708,162 -0.11(-0.73%)
May 11, 2023 14.77 15.22 14.77 15.10 674,431 +0.18(+1.21%)
May 10, 2023 15.35 15.35 14.85 14.92 590,518 -0.17(-1.13%)
May 09, 2023 15.00 15.21 14.93 15.09 876,702 +0.04(+0.27%)
May 08, 2023 14.85 15.06 14.78 15.05 591,514 +0.22(+1.48%)
May 05, 2023 14.40 14.91 14.40 14.83 683,923 +0.63(+4.44%)
May 04, 2023 14.43 14.79 14.01 14.20 657,127 -0.29(-2.00%)
May 03, 2023 14.50 15.11 14.08 14.49 1,155,989 +1.10(+8.22%)
May 02, 2023 13.58 13.61 13.21 13.39 487,872 -0.30(-2.19%)
May 01, 2023 13.47 13.80 13.40 13.69 586,401 +0.15(+1.11%)
Apr 28, 2023 13.46 13.77 13.43 13.54 591,958 +0.09(+0.67%)
Apr 27, 2023 13.34 13.52 13.24 13.45 373,677 +0.22(+1.66%)
Apr 26, 2023 13.15 13.43 13.15 13.23 336,288 -0.09(-0.68%)
Apr 25, 2023 13.65 13.75 13.25 13.32 363,821 -0.41(-2.99%)
Apr 24, 2023 13.65 13.89 13.55 13.73 357,933 +0.14(+1.03%)
Apr 21, 2023 13.63 13.65 13.43 13.59 270,907 +0.03(+0.22%)
Apr 20, 2023 13.53 13.56 13.37 13.56 354,910 -0.06(-0.44%)
Apr 19, 2023 13.41 13.66 13.41 13.62 444,724 +0.06(+0.44%)
Apr 18, 2023 13.47 13.57 13.42 13.56 372,546 +0.09(+0.67%)
Apr 17, 2023 13.52 13.56 13.41 13.47 321,891 +0.00(+0.00%)
Apr 14, 2023 13.49 13.74 13.31 13.47 404,845 +0.00(+0.00%)
Apr 13, 2023 13.45 13.57 13.37 13.47 426,960 +0.08(+0.60%)
Apr 12, 2023 13.75 13.82 13.37 13.39 432,470 -0.17(-1.25%)
Apr 11, 2023 13.29 13.75 13.21 13.56 844,329 +0.37(+2.81%)
Apr 10, 2023 12.94 13.31 12.94 13.19 789,303 +0.19(+1.46%)
Apr 06, 2023 12.80 13.04 12.72 13.00 813,033 +0.23(+1.80%)
Apr 05, 2023 12.96 13.02 12.66 12.77 590,417 -0.29(-2.22%)
Apr 04, 2023 13.62 13.63 13.00 13.06 737,498 -0.54(-3.97%)
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.