Indicators

Openlane Inc (NY: KAR )

17.54 -0.06 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.02	18.09	17.80	17.94	1,693,250	-0.02(-0.11%)
May 27, 2021	18.41	18.41	17.96	17.96	1,109,525	-0.23(-1.26%)
May 26, 2021	18.20	18.35	17.93	18.19	1,384,376	+0.07(+0.39%)
May 25, 2021	19.15	19.16	18.12	18.12	2,667,822	-1.01(-5.28%)
May 24, 2021	19.24	19.56	19.07	19.13	1,906,484	+0.07(+0.37%)
May 21, 2021	18.72	19.12	18.51	19.06	2,842,356	+1.30(+7.32%)
May 20, 2021	18.12	18.24	17.75	17.76	1,981,771	-0.27(-1.50%)
May 19, 2021	17.56	18.06	17.51	18.03	2,092,439	+0.12(+0.67%)
May 18, 2021	18.22	18.30	17.86	17.91	1,831,665	-0.37(-2.02%)
May 17, 2021	18.35	18.73	18.06	18.28	1,848,582	-0.22(-1.19%)
May 14, 2021	18.17	18.62	18.10	18.50	2,304,133	+0.51(+2.83%)
May 13, 2021	17.15	18.10	17.10	17.99	2,861,492	+0.98(+5.76%)
May 12, 2021	17.34	17.54	16.97	17.01	2,507,636	-0.58(-3.30%)
May 11, 2021	17.44	18.07	17.42	17.59	3,767,796	-0.35(-1.95%)
May 10, 2021	17.00	18.31	16.93	17.94	3,462,034	+0.96(+5.65%)
May 07, 2021	16.60	17.15	16.53	16.98	2,811,310	+0.26(+1.56%)
May 06, 2021	16.85	16.85	16.09	16.72	3,221,405	-0.11(-0.65%)
May 05, 2021	16.72	17.48	15.80	16.83	8,457,941	+2.32(+15.99%)
May 04, 2021	14.82	14.95	14.21	14.51	5,093,451	-0.39(-2.62%)

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.