Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	12.20	12.31	11.88	12.00	3,037,978	-0.17(-1.40%)
Mar 30, 2020	11.73	12.23	11.27	12.17	2,093,532	+0.37(+3.14%)
Mar 27, 2020	11.75	12.21	11.46	11.80	2,068,100	-0.40(-3.28%)
Mar 26, 2020	12.04	13.06	11.53	12.20	2,233,178	+0.18(+1.50%)
Mar 25, 2020	10.54	12.36	10.27	12.02	4,304,913	+1.72(+16.70%)
Mar 24, 2020	10.71	10.98	9.750	10.30	4,060,460	+0.09(+0.88%)
Mar 23, 2020	11.94	11.94	9.990	10.21	2,744,503	-1.87(-15.48%)
Mar 20, 2020	12.98	13.21	11.81	12.08	3,160,500	-0.72(-5.63%)
Mar 19, 2020	13.72	14.26	12.50	12.80	3,250,287	-1.21(-8.64%)
Mar 18, 2020	15.74	16.18	12.82	14.01	1,889,523	-3.05(-17.87%)
Mar 17, 2020	16.13	17.32	15.52	17.06	2,491,202	+1.16(+7.33%)
Mar 16, 2020	15.85	16.60	15.29	15.89	2,821,274	-1.45(-8.36%)
Mar 13, 2020	17.32	17.69	15.92	17.34	4,113,641	+0.87(+5.27%)
Mar 12, 2020	16.70	16.99	15.56	16.48	3,192,059	-1.62(-8.94%)
Mar 11, 2020	18.64	18.88	17.89	18.09	4,758,409	-0.28(-1.50%)
Mar 10, 2020	17.49	18.38	17.22	18.37	2,760,275	+1.70(+10.18%)
Mar 09, 2020	17.03	17.40	16.26	16.67	2,677,610	-1.68(-9.14%)
Mar 06, 2020	18.25	18.79	17.91	18.35	2,746,752	-0.62(-3.28%)
Mar 05, 2020	19.70	19.86	18.72	18.97	2,774,090	-1.33(-6.56%)
Mar 04, 2020	19.94	20.34	19.46	20.30	1,421,226	+0.79(+4.04%)
Mar 03, 2020	19.96	20.29	19.40	19.52	2,167,692	-0.42(-2.13%)
Mar 02, 2020	19.11	20.09	18.73	19.94	3,496,259	+0.95(+4.99%)
Feb 28, 2020	18.66	19.27	18.33	18.99	3,889,847	-0.25(-1.28%)
Feb 27, 2020	19.84	19.92	18.94	19.24	4,649,823	-1.00(-4.92%)
Feb 26, 2020	20.86	21.18	20.24	20.24	2,230,672	-0.07(-0.34%)
Feb 25, 2020	21.29	21.40	20.23	20.30	3,187,945	-0.96(-4.50%)
Feb 24, 2020	21.32	21.74	21.21	21.26	2,123,491	-0.69(-3.15%)
Feb 21, 2020	22.64	22.64	21.83	21.95	2,461,232	-0.83(-3.64%)
Feb 20, 2020	22.74	23.12	22.25	22.78	3,540,416	-0.16(-0.69%)
Feb 19, 2020	21.43	23.22	21.26	22.94	5,298,870	+1.08(+4.92%)
Feb 18, 2020	22.12	22.22	21.75	21.86	2,556,041	-0.31(-1.38%)
Feb 14, 2020	22.13	22.25	21.99	22.17	2,068,882	+0.06(+0.27%)
Feb 13, 2020	22.02	22.33	21.93	22.11	1,855,003	+0.04(+0.18%)
Feb 12, 2020	21.55	22.21	21.50	22.07	1,650,366	+0.59(+2.76%)
Feb 11, 2020	21.61	21.63	21.36	21.48	1,310,256	-0.03(-0.14%)
Feb 10, 2020	21.62	21.71	21.26	21.51	1,845,242	-0.11(-0.50%)
Feb 07, 2020	21.19	23.81	21.02	21.62	7,107,297	+0.38(+1.81%)
Feb 06, 2020	21.13	21.40	20.94	21.23	2,463,485	+0.21(+0.99%)
Feb 05, 2020	21.21	21.24	20.93	21.02	1,592,713	+0.06(+0.28%)
Feb 04, 2020	20.77	21.13	20.76	20.97	1,707,512	+0.47(+2.31%)
Feb 03, 2020	20.88	21.11	20.46	20.49	2,300,859	-0.25(-1.19%)
Jan 31, 2020	21.22	21.27	20.65	20.74	1,889,279	-0.54(-2.55%)
Jan 30, 2020	21.38	21.46	20.94	21.28	1,418,438	-0.34(-1.55%)
Jan 29, 2020	21.69	21.79	21.23	21.62	1,514,533	-0.08(-0.36%)
Jan 28, 2020	21.79	22.06	21.65	21.70	1,902,384	+0.11(+0.50%)
Jan 27, 2020	21.31	21.87	21.26	21.59	1,344,969	-0.10(-0.46%)
Jan 24, 2020	22.09	22.09	21.54	21.69	1,559,162	-0.36(-1.61%)
Jan 23, 2020	21.73	22.10	21.44	22.04	1,054,728	+0.29(+1.32%)
Jan 22, 2020	21.75	21.95	21.59	21.75	1,851,762	+0.13(+0.59%)
Jan 21, 2020	21.66	21.83	21.55	21.63	1,371,262	-0.09(-0.41%)
Jan 17, 2020	22.01	22.01	21.58	21.72	1,339,117	-0.25(-1.12%)
Jan 16, 2020	21.90	22.04	21.77	21.96	1,155,968	+0.20(+0.91%)
Jan 15, 2020	21.76	21.94	21.63	21.76	1,252,196	-0.07(-0.32%)
Jan 14, 2020	21.57	21.92	21.56	21.83	1,677,448	+0.27(+1.24%)
Jan 13, 2020	21.09	21.60	20.99	21.57	2,003,906	+0.46(+2.20%)
Jan 10, 2020	21.28	21.34	20.41	21.10	2,569,480	-0.50(-2.33%)
Jan 09, 2020	21.97	22.10	21.60	21.61	1,785,458	-0.26(-1.17%)
Jan 08, 2020	21.89	22.03	21.57	21.86	1,971,142	-0.05(-0.22%)
Jan 07, 2020	21.95	22.03	21.55	21.91	1,531,190	-0.01(-0.05%)
Jan 06, 2020	21.65	21.93	21.33	21.92	3,735,729	-0.18(-0.80%)
Jan 03, 2020	21.70	22.15	21.70	22.10	2,319,130	+0.01(+0.04%)