Openlane Inc (NY: KAR )

16.12 +0.22 (+1.42%)
Streaming Delayed Price Updated: 11:07 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 16.79 16.86 16.38 16.63 667,392 -0.25(-1.48%)
Sep 30, 2024 16.66 16.91 16.66 16.88 572,865 +0.11(+0.66%)
Sep 27, 2024 16.95 17.00 16.61 16.77 524,821 +0.03(+0.18%)
Sep 26, 2024 16.59 16.82 16.52 16.74 497,204 +0.27(+1.64%)
Sep 25, 2024 16.74 16.80 16.46 16.47 566,809 -0.33(-1.96%)
Sep 24, 2024 16.56 16.83 16.50 16.80 467,558 +0.30(+1.82%)
Sep 23, 2024 16.71 16.76 16.49 16.50 385,271 -0.13(-0.78%)
Sep 20, 2024 16.83 16.83 16.57 16.63 1,789,151 -0.29(-1.71%)
Sep 19, 2024 16.94 17.05 16.82 16.92 670,086 +0.35(+2.11%)
Sep 18, 2024 16.64 16.98 16.52 16.57 431,437 -0.09(-0.54%)
Sep 17, 2024 16.60 16.86 16.53 16.66 411,203 +0.21(+1.28%)
Sep 16, 2024 16.65 16.72 16.39 16.45 405,959 -0.10(-0.60%)
Sep 13, 2024 16.39 16.68 16.30 16.55 636,786 +0.37(+2.29%)
Sep 12, 2024 15.88 16.30 15.88 16.18 704,378 +0.39(+2.47%)
Sep 11, 2024 15.90 15.92 15.65 15.79 841,737 -0.23(-1.44%)
Sep 10, 2024 16.28 16.29 15.77 16.02 823,392 -0.29(-1.78%)
Sep 09, 2024 16.45 16.50 16.29 16.31 1,023,500 -0.17(-1.03%)
Sep 06, 2024 16.82 16.99 16.46 16.48 638,008 -0.31(-1.85%)
Sep 05, 2024 16.85 16.88 16.64 16.79 881,211 -0.11(-0.65%)
Sep 04, 2024 17.20 17.26 16.90 16.90 797,872 -0.31(-1.80%)
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.