Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	14.54	14.90	14.45	14.87	980,827	+0.25(+1.71%)
Nov 30, 2023	14.92	14.92	14.57	14.62	986,307	-0.26(-1.75%)
Nov 29, 2023	14.99	15.21	14.84	14.88	2,909,336	-0.04(-0.27%)
Nov 28, 2023	14.80	14.96	14.66	14.92	1,068,996	+0.10(+0.67%)
Nov 27, 2023	14.81	14.95	14.71	14.82	639,062	-0.14(-0.94%)
Nov 24, 2023	14.78	14.97	14.75	14.96	196,469	+0.23(+1.56%)
Nov 22, 2023	15.01	15.15	14.72	14.73	504,753	-0.13(-0.87%)
Nov 21, 2023	14.74	14.93	14.74	14.86	580,773	+0.08(+0.54%)
Nov 20, 2023	14.74	14.87	14.59	14.78	383,320	+0.00(+0.00%)
Nov 17, 2023	14.58	14.80	14.48	14.78	798,831	+0.39(+2.71%)
Nov 16, 2023	14.62	14.66	14.32	14.39	862,448	-0.26(-1.77%)
Nov 15, 2023	15.01	15.11	14.64	14.65	631,024	-0.41(-2.72%)
Nov 14, 2023	15.00	15.14	14.82	15.06	963,731	+0.60(+4.15%)
Nov 13, 2023	14.35	14.58	14.29	14.46	349,927	-0.06(-0.41%)
Nov 10, 2023	14.52	14.58	14.35	14.52	595,627	+0.10(+0.69%)
Nov 09, 2023	14.60	14.68	14.34	14.42	616,736	-0.06(-0.41%)
Nov 08, 2023	14.48	14.51	14.35	14.48	742,614	+0.05(+0.35%)
Nov 07, 2023	14.39	14.55	14.31	14.43	754,900	-0.05(-0.35%)
Nov 06, 2023	14.65	14.73	14.31	14.48	573,572	-0.24(-1.63%)
Nov 03, 2023	14.47	14.85	14.35	14.72	1,001,416	+0.58(+4.10%)
Nov 02, 2023	14.12	14.85	13.43	14.14	1,471,276	+0.59(+4.35%)
Nov 01, 2023	13.37	13.58	13.21	13.55	598,531	+0.12(+0.89%)
Oct 31, 2023	13.37	13.48	13.32	13.43	542,976	+0.11(+0.83%)
Oct 30, 2023	13.31	13.35	13.07	13.32	656,340	+0.19(+1.45%)
Oct 27, 2023	13.45	13.50	13.09	13.13	613,876	-0.31(-2.31%)
Oct 26, 2023	13.54	13.71	13.35	13.44	517,308	-0.04(-0.30%)
Oct 25, 2023	13.63	13.67	13.46	13.48	389,088	-0.25(-1.82%)
Oct 24, 2023	13.88	13.94	13.66	13.73	305,345	+0.00(+0.00%)
Oct 23, 2023	13.65	13.96	13.49	13.73	530,304	-0.02(-0.15%)
Oct 20, 2023	14.02	14.08	13.74	13.75	568,428	-0.23(-1.65%)
Oct 19, 2023	14.07	14.24	13.97	13.98	594,257	-0.18(-1.27%)
Oct 18, 2023	14.48	14.51	14.14	14.16	426,460	-0.46(-3.15%)
Oct 17, 2023	14.52	14.74	14.45	14.62	1,022,086	+0.03(+0.21%)
Oct 16, 2023	14.56	14.97	14.42	14.59	590,692	+0.42(+2.96%)
Oct 13, 2023	14.05	14.20	13.88	14.17	887,062	+0.14(+1.00%)
Oct 12, 2023	15.10	15.10	13.94	14.03	714,954	-1.06(-7.02%)
Oct 11, 2023	15.16	15.34	14.99	15.09	690,705	-0.05(-0.33%)
Oct 10, 2023	15.01	15.34	14.94	15.14	1,897,924	+0.14(+0.93%)
Oct 09, 2023	15.01	15.19	14.93	15.00	956,179	-0.12(-0.79%)
Oct 06, 2023	14.74	15.24	14.74	15.12	762,131	+0.25(+1.68%)
Oct 05, 2023	14.86	15.00	14.79	14.87	677,621	+0.00(+0.00%)
Oct 04, 2023	14.67	14.91	14.49	14.87	742,107	+0.21(+1.43%)
Oct 03, 2023	14.93	15.04	14.62	14.66	835,646	-0.30(-2.01%)
Oct 02, 2023	14.91	15.02	14.73	14.96	572,185	+0.04(+0.27%)
Sep 29, 2023	15.12	15.19	14.78	14.92	637,828	-0.21(-1.39%)
Sep 28, 2023	15.06	15.30	15.02	15.13	702,781	+0.03(+0.20%)
Sep 27, 2023	15.18	15.18	14.88	15.10	571,314	+0.07(+0.47%)
Sep 26, 2023	14.88	15.13	14.85	15.03	411,479	+0.06(+0.40%)
Sep 25, 2023	14.97	15.03	14.94	14.97	400,070	-0.04(-0.27%)
Sep 22, 2023	15.16	15.30	15.01	15.01	397,312	-0.20(-1.31%)
Sep 21, 2023	15.26	15.33	15.06	15.21	387,508	-0.23(-1.49%)
Sep 20, 2023	15.71	15.77	15.44	15.44	333,092	-0.16(-1.03%)
Sep 19, 2023	15.58	15.67	15.46	15.60	311,369	+0.05(+0.32%)
Sep 18, 2023	15.58	15.72	15.50	15.55	326,368	-0.01(-0.06%)
Sep 15, 2023	15.75	15.86	15.42	15.56	1,858,490	-0.26(-1.64%)
Sep 14, 2023	15.62	15.82	15.62	15.82	493,240	+0.33(+2.13%)
Sep 13, 2023	15.50	15.71	15.46	15.49	460,006	+0.00(+0.00%)
Sep 12, 2023	15.30	15.53	15.30	15.49	397,668	+0.21(+1.37%)
Sep 11, 2023	15.48	15.63	15.24	15.28	567,575	-0.14(-0.91%)
Sep 08, 2023	15.58	15.76	15.38	15.42	449,555	-0.18(-1.15%)
Sep 07, 2023	15.46	15.64	15.34	15.60	490,432	+0.08(+0.52%)
Sep 06, 2023	15.32	15.53	15.25	15.52	433,428	+0.25(+1.64%)
Sep 05, 2023	15.65	15.67	15.23	15.27	585,207	-0.55(-3.48%)
Sep 01, 2023	15.77	15.94	15.71	15.82	567,947	+0.21(+1.35%)
Aug 31, 2023	15.73	15.85	15.60	15.61	426,010	-0.12(-0.76%)
Aug 30, 2023	15.67	15.90	15.65	15.73	402,627	-0.05(-0.32%)
Aug 29, 2023	15.79	15.92	15.72	15.78	527,560	-0.05(-0.32%)
Aug 28, 2023	15.59	15.84	15.59	15.83	343,955	+0.32(+2.06%)
Aug 25, 2023	15.42	15.64	15.36	15.51	471,735	+0.15(+0.98%)
Aug 24, 2023	15.50	15.63	15.26	15.36	569,118	-0.23(-1.48%)
Aug 23, 2023	15.33	15.68	15.29	15.59	427,106	+0.23(+1.50%)
Aug 22, 2023	15.14	15.45	15.14	15.36	455,228	+0.23(+1.52%)
Aug 21, 2023	15.13	15.29	15.02	15.13	425,858	+0.02(+0.13%)
Aug 18, 2023	14.76	15.21	14.76	15.11	594,018	+0.18(+1.21%)
Aug 17, 2023	14.92	15.17	14.85	14.93	574,568	+0.08(+0.54%)
Aug 16, 2023	14.83	15.00	14.78	14.85	655,133	+0.00(+0.00%)
Aug 15, 2023	14.75	14.95	14.69	14.85	671,509	+0.02(+0.13%)
Aug 14, 2023	14.83	14.88	14.67	14.83	587,746	-0.12(-0.80%)
Aug 11, 2023	14.54	14.98	14.44	14.95	659,636	+0.27(+1.84%)
Aug 10, 2023	15.14	15.33	14.59	14.68	1,016,660	-0.48(-3.17%)
Aug 09, 2023	15.21	15.23	15.00	15.16	407,899	-0.04(-0.26%)
Aug 08, 2023	15.19	15.29	15.00	15.20	519,688	-0.21(-1.36%)
Aug 07, 2023	15.56	15.64	15.02	15.41	766,571	-0.02(-0.13%)
Aug 04, 2023	14.89	15.66	14.79	15.43	725,846	+0.58(+3.91%)
Aug 03, 2023	16.43	16.47	14.70	14.85	1,348,811	-0.80(-5.11%)
Aug 02, 2023	15.67	15.78	15.56	15.65	431,184	-0.21(-1.32%)
Aug 01, 2023	15.66	15.89	15.53	15.86	484,332	+0.16(+1.02%)
Jul 31, 2023	15.39	15.71	15.39	15.70	583,642	+0.30(+1.95%)
Jul 28, 2023	15.62	15.79	15.39	15.40	332,077	-0.06(-0.39%)
Jul 27, 2023	15.69	15.73	15.38	15.46	361,353	-0.14(-0.90%)
Jul 26, 2023	15.46	15.71	15.43	15.60	398,330	+0.23(+1.50%)
Jul 25, 2023	15.70	15.87	15.37	15.37	302,876	-0.18(-1.16%)
Jul 24, 2023	15.41	15.65	15.38	15.55	325,958	+0.08(+0.52%)
Jul 21, 2023	16.06	16.06	15.41	15.47	473,949	-0.43(-2.70%)
Jul 20, 2023	15.72	15.92	15.44	15.90	507,869	+0.16(+1.02%)
Jul 19, 2023	15.76	15.82	15.55	15.74	343,457	+0.14(+0.90%)
Jul 18, 2023	15.64	15.78	15.54	15.60	452,529	+0.02(+0.13%)
Jul 17, 2023	15.66	15.79	15.57	15.58	469,686	-0.14(-0.89%)
Jul 14, 2023	15.99	16.08	15.61	15.72	471,922	-0.35(-2.18%)
Jul 13, 2023	16.42	16.42	15.93	16.07	527,257	-0.36(-2.19%)
Jul 12, 2023	16.00	16.49	15.72	16.43	710,971	+0.76(+4.85%)
Jul 11, 2023	15.63	15.77	15.57	15.67	700,089	+0.11(+0.71%)
Jul 10, 2023	14.99	15.92	14.99	15.56	1,089,965	+0.57(+3.80%)
Jul 07, 2023	14.74	15.11	14.74	14.99	472,353	+0.34(+2.32%)
Jul 06, 2023	14.73	14.87	14.53	14.65	425,444	-0.18(-1.21%)
Jul 05, 2023	15.00	15.07	14.80	14.83	482,318	-0.29(-1.92%)