Skip to main content

Openlane Inc (NY: KAR )

17.30 -0.02 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.92 14.92 14.57 14.62 986,307 -0.26(-1.75%)
Nov 29, 2023 14.99 15.21 14.84 14.88 2,909,336 -0.04(-0.27%)
Nov 28, 2023 14.80 14.96 14.66 14.92 1,068,996 +0.10(+0.67%)
Nov 27, 2023 14.81 14.95 14.71 14.82 639,062 -0.14(-0.94%)
Nov 24, 2023 14.78 14.97 14.75 14.96 196,469 +0.23(+1.56%)
Nov 22, 2023 15.01 15.15 14.72 14.73 504,753 -0.13(-0.87%)
Nov 21, 2023 14.74 14.93 14.74 14.86 580,773 +0.08(+0.54%)
Nov 20, 2023 14.74 14.87 14.59 14.78 383,320 +0.00(+0.00%)
Nov 17, 2023 14.58 14.80 14.48 14.78 798,831 +0.39(+2.71%)
Nov 16, 2023 14.62 14.66 14.32 14.39 862,448 -0.26(-1.77%)
Nov 15, 2023 15.01 15.11 14.64 14.65 631,024 -0.41(-2.72%)
Nov 14, 2023 15.00 15.14 14.82 15.06 963,731 +0.60(+4.15%)
Nov 13, 2023 14.35 14.58 14.29 14.46 349,927 -0.06(-0.41%)
Nov 10, 2023 14.52 14.58 14.35 14.52 595,627 +0.10(+0.69%)
Nov 09, 2023 14.60 14.68 14.34 14.42 616,736 -0.06(-0.41%)
Nov 08, 2023 14.48 14.51 14.35 14.48 742,614 +0.05(+0.35%)
Nov 07, 2023 14.39 14.55 14.31 14.43 754,900 -0.05(-0.35%)
Nov 06, 2023 14.65 14.73 14.31 14.48 573,572 -0.24(-1.63%)
Nov 03, 2023 14.47 14.85 14.35 14.72 1,001,416 +0.58(+4.10%)
Nov 02, 2023 14.12 14.85 13.43 14.14 1,471,276 +0.59(+4.35%)
Nov 01, 2023 13.37 13.58 13.21 13.55 598,531 +0.12(+0.89%)
Oct 31, 2023 13.37 13.48 13.32 13.43 542,976 +0.11(+0.83%)
Oct 30, 2023 13.31 13.35 13.07 13.32 656,340 +0.19(+1.45%)
Oct 27, 2023 13.45 13.50 13.09 13.13 613,876 -0.31(-2.31%)
Oct 26, 2023 13.54 13.71 13.35 13.44 517,308 -0.04(-0.30%)
Oct 25, 2023 13.63 13.67 13.46 13.48 389,088 -0.25(-1.82%)
Oct 24, 2023 13.88 13.94 13.66 13.73 305,345 +0.00(+0.00%)
Oct 23, 2023 13.65 13.96 13.49 13.73 530,304 -0.02(-0.15%)
Oct 20, 2023 14.02 14.08 13.74 13.75 568,428 -0.23(-1.65%)
Oct 19, 2023 14.07 14.24 13.97 13.98 594,257 -0.18(-1.27%)
Oct 18, 2023 14.48 14.51 14.14 14.16 426,460 -0.46(-3.15%)
Oct 17, 2023 14.52 14.74 14.45 14.62 1,022,086 +0.03(+0.21%)
Oct 16, 2023 14.56 14.97 14.42 14.59 590,692 +0.42(+2.96%)
Oct 13, 2023 14.05 14.20 13.88 14.17 887,062 +0.14(+1.00%)
Oct 12, 2023 15.10 15.10 13.94 14.03 714,954 -1.06(-7.02%)
Oct 11, 2023 15.16 15.34 14.99 15.09 690,705 -0.05(-0.33%)
Oct 10, 2023 15.01 15.34 14.94 15.14 1,897,924 +0.14(+0.93%)
Oct 09, 2023 15.01 15.19 14.93 15.00 956,179 -0.12(-0.79%)
Oct 06, 2023 14.74 15.24 14.74 15.12 762,131 +0.25(+1.68%)
Oct 05, 2023 14.86 15.00 14.79 14.87 677,621 +0.00(+0.00%)
Oct 04, 2023 14.67 14.91 14.49 14.87 742,107 +0.21(+1.43%)
Oct 03, 2023 14.93 15.04 14.62 14.66 835,646 -0.30(-2.01%)
Oct 02, 2023 14.91 15.02 14.73 14.96 572,185 +0.04(+0.27%)
Sep 29, 2023 15.12 15.19 14.78 14.92 637,828 -0.21(-1.39%)
Sep 28, 2023 15.06 15.30 15.02 15.13 702,781 +0.03(+0.20%)
Sep 27, 2023 15.18 15.18 14.88 15.10 571,314 +0.07(+0.47%)
Sep 26, 2023 14.88 15.13 14.85 15.03 411,479 +0.06(+0.40%)
Sep 25, 2023 14.97 15.03 14.94 14.97 400,070 -0.04(-0.27%)
Sep 22, 2023 15.16 15.30 15.01 15.01 397,312 -0.20(-1.31%)
Sep 21, 2023 15.26 15.33 15.06 15.21 387,508 -0.23(-1.49%)
Sep 20, 2023 15.71 15.77 15.44 15.44 333,092 -0.16(-1.03%)
Sep 19, 2023 15.58 15.67 15.46 15.60 311,369 +0.05(+0.32%)
Sep 18, 2023 15.58 15.72 15.50 15.55 326,368 -0.01(-0.06%)
Sep 15, 2023 15.75 15.86 15.42 15.56 1,858,490 -0.26(-1.64%)
Sep 14, 2023 15.62 15.82 15.62 15.82 493,240 +0.33(+2.13%)
Sep 13, 2023 15.50 15.71 15.46 15.49 460,006 +0.00(+0.00%)
Sep 12, 2023 15.30 15.53 15.30 15.49 397,668 +0.21(+1.37%)
Sep 11, 2023 15.48 15.63 15.24 15.28 567,575 -0.14(-0.91%)
Sep 08, 2023 15.58 15.76 15.38 15.42 449,555 -0.18(-1.15%)
Sep 07, 2023 15.46 15.64 15.34 15.60 490,432 +0.08(+0.52%)
Sep 06, 2023 15.32 15.53 15.25 15.52 433,428 +0.25(+1.64%)
Sep 05, 2023 15.65 15.67 15.23 15.27 585,207 -0.55(-3.48%)
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.