Skip to main content

Openlane Inc (NY: KAR )

20.61 +0.09 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 20.49 20.85 20.39 20.61 686,487 +0.09(+0.44%)
Dec 09, 2024 20.24 20.61 20.02 20.52 788,394 +0.32(+1.58%)
Dec 06, 2024 20.40 20.71 19.94 20.20 480,008 -0.05(-0.25%)
Dec 05, 2024 20.09 20.28 20.02 20.25 464,784 +0.12(+0.60%)
Dec 04, 2024 19.92 20.28 19.86 20.13 700,272 +0.17(+0.85%)
Dec 03, 2024 20.10 20.18 19.89 19.96 949,700 -0.12(-0.60%)
Dec 02, 2024 20.27 20.27 19.86 20.08 823,463 -0.12(-0.59%)
Nov 29, 2024 20.28 20.37 20.12 20.20 257,503 +0.09(+0.45%)
Nov 27, 2024 20.01 20.20 19.92 20.11 648,270 +0.16(+0.80%)
Nov 26, 2024 20.13 20.13 19.78 19.95 668,657 -0.25(-1.24%)
Nov 25, 2024 20.17 20.43 20.10 20.20 885,271 +0.26(+1.30%)
Nov 22, 2024 19.99 20.11 19.88 19.94 507,934 +0.10(+0.50%)
Nov 21, 2024 19.63 19.95 19.44 19.84 532,062 +0.18(+0.92%)
Nov 20, 2024 20.06 20.06 19.49 19.66 612,773 +0.06(+0.31%)
Nov 19, 2024 19.66 19.69 19.43 19.60 506,531 -0.27(-1.36%)
Nov 18, 2024 19.84 20.21 19.78 19.87 450,372 +0.01(+0.05%)
Nov 15, 2024 19.67 19.93 19.40 19.86 602,836 +0.29(+1.48%)
Nov 14, 2024 20.06 20.07 19.48 19.57 767,002 -0.41(-2.05%)
Nov 13, 2024 20.42 20.44 19.80 19.98 769,264 -0.23(-1.14%)
Nov 12, 2024 20.05 20.45 19.99 20.21 782,755 +0.18(+0.90%)
Nov 11, 2024 19.63 20.15 19.38 20.03 1,189,523 +0.59(+3.03%)
Nov 08, 2024 19.16 19.53 18.78 19.44 1,134,767 -0.12(-0.61%)
Nov 07, 2024 18.48 19.94 18.22 19.56 1,758,628 +2.08(+11.90%)
Nov 06, 2024 17.25 17.57 17.07 17.48 931,953 +1.05(+6.39%)
Nov 05, 2024 16.18 16.50 16.08 16.43 476,634 +0.23(+1.42%)
Nov 04, 2024 15.83 16.23 15.83 16.20 409,030 +0.30(+1.89%)
Nov 01, 2024 15.87 16.04 15.84 15.90 397,214 +0.10(+0.63%)
Oct 31, 2024 16.26 16.34 15.79 15.80 447,525 -0.44(-2.71%)
Oct 30, 2024 16.30 16.53 16.22 16.24 466,304 -0.09(-0.55%)
Oct 29, 2024 16.22 16.43 16.21 16.33 396,030 -0.08(-0.49%)
Oct 28, 2024 16.31 16.48 16.07 16.41 376,328 +0.29(+1.80%)
Oct 25, 2024 16.10 16.19 16.00 16.12 526,172 +0.06(+0.37%)
Oct 24, 2024 15.86 16.08 15.84 16.06 551,569 +0.22(+1.39%)
Oct 23, 2024 15.86 16.01 15.71 15.84 514,889 -0.13(-0.81%)
Oct 22, 2024 16.14 16.21 15.93 15.97 749,179 -0.27(-1.66%)
Oct 21, 2024 16.42 16.57 16.22 16.24 476,305 -0.27(-1.64%)
Oct 18, 2024 16.40 16.58 16.36 16.51 375,653 +0.18(+1.10%)
Oct 17, 2024 16.16 16.37 16.10 16.33 562,229 +0.16(+0.99%)
Oct 16, 2024 15.99 16.18 15.94 16.17 422,547 +0.32(+2.02%)
Oct 15, 2024 15.83 16.10 15.76 15.85 575,213 +0.04(+0.25%)
Oct 14, 2024 15.84 15.87 15.71 15.81 483,599 -0.07(-0.44%)
Oct 11, 2024 15.58 15.90 15.55 15.88 385,306 +0.35(+2.25%)
Oct 10, 2024 15.63 15.65 15.44 15.53 443,031 -0.28(-1.77%)
Oct 09, 2024 15.77 15.99 15.75 15.81 505,192 -0.02(-0.13%)
Oct 08, 2024 15.79 15.90 15.69 15.83 460,547 +0.10(+0.64%)
Oct 07, 2024 16.12 16.16 15.69 15.73 649,853 -0.49(-3.02%)
Oct 04, 2024 16.30 16.38 16.11 16.22 558,811 +0.17(+1.06%)
Oct 03, 2024 16.26 16.27 15.97 16.05 405,767 -0.33(-2.01%)
Oct 02, 2024 16.53 16.72 16.38 16.38 375,838 -0.25(-1.50%)
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.