Skip to main content

Openlane Inc (NY: KAR )

17.02 -0.06 (-0.35%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 16.79 17.14 16.60 17.08 1,583,328 +0.43(+2.58%)
May 23, 2024 16.93 16.93 16.59 16.65 784,777 -0.28(-1.65%)
May 22, 2024 17.34 17.46 16.91 16.93 738,353 -0.47(-2.70%)
May 21, 2024 17.52 17.63 17.32 17.40 719,755 -0.14(-0.80%)
May 20, 2024 17.54 17.66 17.45 17.54 609,130 -0.06(-0.34%)
May 17, 2024 17.94 17.96 17.58 17.60 489,280 -0.38(-2.11%)
May 16, 2024 17.89 18.02 17.82 17.98 519,878 +0.03(+0.17%)
May 15, 2024 18.09 18.17 17.88 17.95 484,186 -0.08(-0.44%)
May 14, 2024 18.03 18.15 17.93 18.03 623,545 +0.24(+1.35%)
May 13, 2024 17.86 17.98 17.75 17.79 488,193 +0.05(+0.28%)
May 10, 2024 17.82 17.86 17.66 17.74 406,308 +0.03(+0.17%)
May 09, 2024 17.71 17.76 17.54 17.71 532,163 +0.03(+0.17%)
May 08, 2024 17.79 17.92 17.64 17.68 540,485 -0.20(-1.12%)
May 07, 2024 18.41 18.41 17.87 17.88 765,061 -0.47(-2.56%)
May 06, 2024 17.87 18.36 17.80 18.35 914,530 +0.66(+3.73%)
May 03, 2024 17.79 17.85 17.47 17.69 1,010,760 +0.11(+0.63%)
May 02, 2024 17.12 17.63 16.74 17.58 1,787,527 +0.13(+0.74%)
May 01, 2024 17.27 17.79 17.17 17.45 1,184,951 +0.27(+1.57%)
Apr 30, 2024 17.26 17.52 17.10 17.18 1,686,180 -0.23(-1.32%)
Apr 29, 2024 17.47 17.65 17.41 17.41 626,503 -0.01(-0.06%)
Apr 26, 2024 17.52 17.60 17.40 17.42 452,714 +0.04(+0.23%)
Apr 25, 2024 17.36 17.46 17.23 17.38 621,515 -0.12(-0.69%)
Apr 24, 2024 17.45 17.68 17.43 17.50 797,047 -0.06(-0.34%)
Apr 23, 2024 17.05 17.65 16.88 17.56 886,647 +0.55(+3.23%)
Apr 22, 2024 17.05 17.26 16.90 17.01 1,458,095 +0.02(+0.12%)
Apr 19, 2024 17.08 17.30 16.83 16.99 1,061,085 -0.09(-0.53%)
Apr 18, 2024 17.19 17.27 17.03 17.08 726,258 -0.06(-0.35%)
Apr 17, 2024 17.31 17.50 17.14 17.14 829,863 -0.03(-0.17%)
Apr 16, 2024 17.50 17.58 16.95 17.17 1,033,231 -0.28(-1.60%)
Apr 15, 2024 17.57 17.59 17.36 17.45 743,431 -0.03(-0.17%)
Apr 12, 2024 17.41 17.57 17.33 17.48 860,850 -0.08(-0.46%)
Apr 11, 2024 17.26 17.70 17.16 17.56 997,092 +0.30(+1.74%)
Apr 10, 2024 17.23 17.44 17.09 17.26 864,876 -0.03(-0.17%)
Apr 09, 2024 17.32 17.41 17.23 17.29 650,398 +0.01(+0.06%)
Apr 08, 2024 17.23 17.30 17.15 17.28 706,757 +0.15(+0.88%)
Apr 05, 2024 16.93 17.24 16.93 17.13 602,114 +0.12(+0.71%)
Apr 04, 2024 17.52 17.63 16.97 17.01 812,519 -0.35(-2.02%)
Apr 03, 2024 16.95 17.44 16.95 17.36 722,686 +0.29(+1.70%)
Apr 02, 2024 16.92 17.08 16.84 17.07 821,289 -0.09(-0.52%)
Apr 01, 2024 17.37 17.42 17.07 17.16 696,322 -0.14(-0.81%)
Mar 28, 2024 17.33 17.36 17.12 17.30 900,301 -0.02(-0.12%)
Mar 27, 2024 17.03 17.35 16.88 17.32 609,077 +0.36(+2.12%)
Mar 26, 2024 16.90 17.10 16.85 16.96 439,784 +0.17(+1.01%)
Mar 25, 2024 16.96 17.14 16.79 16.79 739,143 -0.09(-0.53%)
Mar 22, 2024 17.00 17.02 16.77 16.88 585,649 -0.08(-0.47%)
Mar 21, 2024 16.76 16.98 16.74 16.96 654,851 +0.31(+1.86%)
Mar 20, 2024 16.50 16.65 16.25 16.65 539,522 +0.15(+0.91%)
Mar 19, 2024 16.18 16.50 16.16 16.50 576,317 +0.30(+1.85%)
Mar 18, 2024 15.99 16.21 15.95 16.20 598,627 +0.21(+1.31%)
Mar 15, 2024 15.55 16.02 15.55 15.99 1,544,954 +0.37(+2.37%)
Mar 14, 2024 15.61 15.62 15.43 15.62 558,122 -0.14(-0.89%)
Mar 13, 2024 15.86 15.99 15.73 15.76 397,299 -0.15(-0.94%)
Mar 12, 2024 15.85 15.97 15.74 15.91 359,985 +0.01(+0.06%)
Mar 11, 2024 15.90 16.09 15.79 15.90 406,769 -0.13(-0.81%)
Mar 08, 2024 15.84 16.17 15.72 16.03 638,300 +0.41(+2.62%)
Mar 07, 2024 15.88 15.98 15.54 15.62 387,285 -0.13(-0.83%)
Mar 06, 2024 15.83 15.90 15.70 15.75 547,681 +0.01(+0.06%)
Mar 05, 2024 15.93 16.05 15.73 15.74 669,674 -0.28(-1.75%)
Mar 04, 2024 15.85 16.09 15.59 16.02 902,464 +0.16(+1.01%)
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.