Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	17.67	17.78	17.50	17.55	1,258,580	-0.21(-1.18%)
Jun 29, 2021	17.77	17.99	17.62	17.76	723,432	+0.02(+0.11%)
Jun 28, 2021	18.18	18.31	17.45	17.74	1,321,643	-0.48(-2.63%)
Jun 25, 2021	18.17	18.54	18.00	18.22	3,335,426	+0.22(+1.22%)
Jun 24, 2021	17.99	18.01	17.71	18.00	646,572	+0.13(+0.73%)
Jun 23, 2021	17.96	18.03	17.84	17.87	779,250	-0.09(-0.50%)
Jun 22, 2021	18.03	18.03	17.66	17.96	1,063,723	-0.02(-0.11%)
Jun 21, 2021	17.63	18.04	17.47	17.98	1,665,886	+0.52(+2.98%)
Jun 18, 2021	17.35	17.59	17.17	17.46	2,746,892	-0.18(-1.02%)
Jun 17, 2021	17.68	17.72	17.16	17.64	1,622,074	+0.05(+0.28%)
Jun 16, 2021	17.83	17.85	17.44	17.59	1,253,537	-0.25(-1.40%)
Jun 15, 2021	17.89	17.99	17.70	17.84	1,486,184	-0.10(-0.56%)
Jun 14, 2021	18.06	18.06	17.77	17.94	1,646,319	-0.12(-0.66%)
Jun 11, 2021	17.95	18.11	17.82	18.06	1,462,343	+0.28(+1.57%)
Jun 10, 2021	18.13	18.14	17.75	17.78	1,958,482	-0.25(-1.39%)
Jun 09, 2021	18.11	18.19	18.00	18.03	1,183,610	-0.03(-0.17%)
Jun 08, 2021	18.09	18.23	17.98	18.06	753,631	+0.00(+0.00%)
Jun 07, 2021	18.20	18.29	17.88	18.06	1,491,947	-0.17(-0.93%)
Jun 04, 2021	18.46	18.48	18.14	18.23	856,116	-0.16(-0.87%)
Jun 03, 2021	18.04	18.39	17.95	18.39	1,186,508	+0.26(+1.43%)
Jun 02, 2021	17.99	18.13	17.80	18.13	2,365,424	+0.13(+0.72%)
Jun 01, 2021	18.05	18.12	17.91	18.00	1,111,321	+0.06(+0.33%)
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%)
May 03, 2021	15.15	15.31	14.82	14.90	4,955,112	-0.09(-0.60%)
Apr 30, 2021	15.03	15.15	14.84	14.99	2,687,500	-0.20(-1.32%)
Apr 29, 2021	15.43	15.60	15.06	15.19	3,629,004	-0.12(-0.78%)
Apr 28, 2021	15.40	15.47	14.98	15.31	1,787,181	-0.33(-2.11%)
Apr 27, 2021	15.46	15.78	15.39	15.64	1,122,755	+0.19(+1.23%)
Apr 26, 2021	15.71	15.71	15.43	15.45	828,860	-0.18(-1.15%)
Apr 23, 2021	15.36	15.77	15.22	15.63	1,285,600	+0.43(+2.83%)
Apr 22, 2021	15.49	15.65	15.17	15.20	1,423,127	-0.39(-2.50%)
Apr 21, 2021	15.23	15.68	15.10	15.59	1,461,277	+0.44(+2.90%)
Apr 20, 2021	15.34	15.38	14.89	15.15	1,544,527	-0.30(-1.94%)
Apr 19, 2021	15.47	15.72	15.18	15.45	1,318,881	-0.01(-0.06%)
Apr 16, 2021	15.27	15.54	15.15	15.46	1,661,400	+0.37(+2.45%)
Apr 15, 2021	15.33	15.35	14.87	15.09	2,381,356	-0.09(-0.59%)
Apr 14, 2021	15.18	15.29	14.98	15.18	2,471,680	+0.05(+0.33%)
Apr 13, 2021	15.18	15.38	15.04	15.13	1,490,829	-0.08(-0.53%)
Apr 12, 2021	15.61	15.66	15.21	15.21	1,536,216	-0.39(-2.50%)
Apr 09, 2021	15.26	15.60	15.23	15.60	1,824,400	+0.36(+2.36%)
Apr 08, 2021	15.15	15.36	15.03	15.24	1,420,197	-0.01(-0.07%)
Apr 07, 2021	15.24	15.32	15.10	15.25	1,475,275	+0.03(+0.20%)
Apr 06, 2021	15.19	15.48	15.19	15.22	1,397,043	-0.13(-0.85%)
Apr 05, 2021	15.50	15.50	15.06	15.35	1,633,919	+0.09(+0.59%)