Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	15.25	15.90	15.16	15.86	1,008,208	+0.59(+3.86%)
Feb 29, 2024	15.24	15.33	15.12	15.27	1,358,625	+0.23(+1.53%)
Feb 28, 2024	15.45	15.51	14.94	15.04	1,363,241	+0.03(+0.20%)
Feb 27, 2024	14.94	15.07	14.73	15.01	654,656	+0.14(+0.94%)
Feb 26, 2024	14.97	15.04	14.77	14.87	654,432	-0.19(-1.26%)
Feb 23, 2024	14.66	15.09	14.66	15.06	826,016	+0.40(+2.73%)
Feb 22, 2024	14.65	15.04	14.45	14.66	2,347,904	-0.03(-0.20%)
Feb 21, 2024	13.73	14.82	12.86	14.69	2,594,446	+0.54(+3.82%)
Feb 20, 2024	14.04	14.23	14.04	14.15	788,051	-0.11(-0.77%)
Feb 16, 2024	14.35	14.35	14.13	14.26	573,645	-0.26(-1.79%)
Feb 15, 2024	14.29	14.53	14.22	14.52	698,302	+0.38(+2.69%)
Feb 14, 2024	13.97	14.16	13.86	14.14	932,999	+0.38(+2.76%)
Feb 13, 2024	14.09	14.19	13.73	13.76	1,210,178	-0.78(-5.36%)
Feb 12, 2024	14.45	14.63	14.45	14.54	821,772	+0.16(+1.11%)
Feb 09, 2024	14.36	14.51	14.32	14.38	503,424	+0.02(+0.14%)
Feb 08, 2024	14.20	14.37	14.17	14.36	697,045	+0.08(+0.56%)
Feb 07, 2024	14.47	14.48	14.24	14.28	895,379	-0.14(-0.97%)
Feb 06, 2024	14.11	14.42	14.03	14.42	440,477	+0.25(+1.76%)
Feb 05, 2024	14.05	14.26	13.92	14.17	545,938	-0.09(-0.63%)
Feb 02, 2024	14.15	14.43	14.08	14.26	688,644	-0.09(-0.63%)
Feb 01, 2024	14.15	14.37	14.14	14.35	950,940	+0.27(+1.92%)
Jan 31, 2024	14.29	14.55	14.06	14.08	575,796	-0.21(-1.47%)
Jan 30, 2024	14.54	14.61	14.27	14.29	861,649	-0.40(-2.72%)
Jan 29, 2024	14.55	14.81	14.42	14.69	486,312	+0.14(+0.96%)
Jan 26, 2024	14.56	14.58	14.41	14.55	456,864	+0.10(+0.69%)
Jan 25, 2024	14.39	14.46	14.24	14.45	638,719	+0.24(+1.69%)
Jan 24, 2024	14.56	14.56	14.12	14.21	621,282	-0.13(-0.91%)
Jan 23, 2024	14.64	14.68	14.20	14.34	577,984	-0.16(-1.10%)
Jan 22, 2024	14.19	14.58	14.14	14.50	605,486	+0.45(+3.20%)
Jan 19, 2024	13.95	14.06	13.73	14.05	459,199	+0.16(+1.15%)
Jan 18, 2024	13.97	13.97	13.77	13.89	414,582	+0.04(+0.29%)
Jan 17, 2024	13.88	13.98	13.76	13.85	486,153	-0.19(-1.35%)
Jan 16, 2024	13.90	14.05	13.81	14.04	587,150	-0.02(-0.14%)
Jan 12, 2024	14.51	14.56	14.05	14.06	371,570	-0.21(-1.47%)
Jan 11, 2024	14.33	14.37	14.12	14.27	336,870	-0.16(-1.11%)
Jan 10, 2024	14.21	14.43	14.18	14.43	330,367	+0.16(+1.12%)
Jan 09, 2024	14.17	14.35	14.12	14.27	280,402	-0.15(-1.04%)
Jan 08, 2024	14.22	14.44	14.15	14.42	445,876	+0.25(+1.76%)
Jan 05, 2024	14.18	14.42	14.08	14.17	398,197	-0.14(-0.98%)
Jan 04, 2024	14.57	14.57	14.28	14.31	471,840	-0.15(-1.04%)
Jan 03, 2024	14.75	14.75	14.44	14.46	660,634	-0.40(-2.69%)
Jan 02, 2024	14.70	14.88	14.59	14.86	797,033	+0.05(+0.34%)
Dec 29, 2023	14.85	14.95	14.73	14.81	450,407	-0.11(-0.74%)
Dec 28, 2023	14.97	15.04	14.87	14.92	311,175	-0.11(-0.73%)
Dec 27, 2023	15.08	15.16	14.99	15.03	626,260	+0.00(+0.00%)
Dec 26, 2023	15.16	15.25	15.00	15.03	375,035	-0.11(-0.73%)
Dec 22, 2023	15.14	15.32	15.05	15.14	484,416	+0.04(+0.26%)
Dec 21, 2023	14.99	15.11	14.95	15.10	430,094	+0.23(+1.55%)
Dec 20, 2023	14.99	15.33	14.84	14.87	887,399	-0.14(-0.93%)
Dec 19, 2023	14.73	15.03	14.73	15.01	1,114,183	+0.39(+2.67%)
Dec 18, 2023	14.75	14.79	14.49	14.62	614,713	-0.03(-0.20%)
Dec 15, 2023	15.04	15.07	14.51	14.65	2,190,255	-0.33(-2.20%)
Dec 14, 2023	15.06	15.32	14.83	14.98	1,404,184	-0.02(-0.13%)
Dec 13, 2023	14.45	15.02	14.27	15.00	1,031,517	+0.57(+3.95%)
Dec 12, 2023	14.69	14.69	14.07	14.43	1,249,571	-0.33(-2.24%)
Dec 11, 2023	14.33	14.86	14.33	14.76	1,140,672	+0.42(+2.93%)
Dec 08, 2023	14.33	14.49	14.21	14.34	2,123,234	+0.02(+0.14%)
Dec 07, 2023	14.59	14.59	14.27	14.32	875,171	-0.20(-1.38%)
Dec 06, 2023	14.87	14.97	14.51	14.52	998,081	-0.27(-1.83%)
Dec 05, 2023	14.97	14.98	14.78	14.79	939,002	-0.18(-1.20%)
Dec 04, 2023	14.76	15.08	14.76	14.97	938,718	+0.10(+0.67%)