Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	18.37	18.77	18.33	18.74	5,399,130	+0.51(+2.81%)
Mar 28, 2019	18.00	18.27	17.98	18.23	3,430,805	+0.18(+1.01%)
Mar 27, 2019	18.04	18.11	17.81	18.04	4,498,043	+0.06(+0.33%)
Mar 26, 2019	17.94	18.04	17.86	17.99	8,309,551	+0.09(+0.51%)
Mar 25, 2019	17.72	17.94	17.62	17.90	4,048,810	+0.18(+0.99%)
Mar 22, 2019	18.03	18.05	17.69	17.72	5,544,801	-0.44(-2.41%)
Mar 21, 2019	17.62	18.24	17.62	18.16	4,905,349	+0.56(+3.20%)
Mar 20, 2019	17.51	17.78	17.51	17.60	4,542,785	+0.03(+0.19%)
Mar 19, 2019	17.61	17.72	17.53	17.56	5,979,590	-0.05(-0.27%)
Mar 18, 2019	17.71	17.77	17.56	17.61	4,235,529	-0.14(-0.78%)
Mar 15, 2019	17.65	17.82	17.50	17.75	7,334,520	+0.13(+0.74%)
Mar 14, 2019	17.68	17.86	17.49	17.62	10,025,125	-0.20(-1.10%)
Mar 13, 2019	17.37	17.81	17.35	17.81	6,754,780	+0.47(+2.74%)
Mar 12, 2019	17.42	17.43	17.24	17.34	3,962,706	+0.09(+0.53%)
Mar 11, 2019	17.31	17.40	17.10	17.25	4,407,359	-0.11(-0.65%)
Mar 08, 2019	17.45	17.49	17.24	17.36	3,987,609	-0.19(-1.10%)
Mar 07, 2019	17.52	17.69	17.39	17.55	4,830,468	-0.03(-0.16%)
Mar 06, 2019	17.35	17.73	17.29	17.58	4,144,733	+0.15(+0.87%)
Mar 05, 2019	17.16	17.61	17.16	17.43	4,332,847	+0.25(+1.48%)
Mar 04, 2019	17.30	17.53	17.14	17.18	3,891,319	-0.13(-0.73%)
Mar 01, 2019	17.23	17.33	17.11	17.30	6,652,175	+0.21(+1.21%)
Feb 28, 2019	16.77	17.38	16.68	17.10	8,210,299	+0.33(+1.97%)
Feb 27, 2019	16.94	16.95	16.67	16.77	7,188,828	-0.24(-1.41%)
Feb 26, 2019	16.96	17.26	16.94	17.00	6,588,952	+0.07(+0.43%)
Feb 25, 2019	17.15	17.39	16.88	16.93	5,665,259	-0.13(-0.76%)
Feb 22, 2019	17.41	17.42	17.03	17.06	6,961,354	-0.38(-2.18%)
Feb 21, 2019	16.82	17.70	16.61	17.44	14,747,110	+0.50(+2.95%)
Feb 20, 2019	19.59	19.60	15.71	16.94	30,623,282	-2.58(-13.22%)
Feb 19, 2019	19.70	19.93	19.46	19.52	3,761,850	-0.24(-1.21%)
Feb 15, 2019	19.72	19.84	19.64	19.76	1,930,644	+0.12(+0.61%)
Feb 14, 2019	19.40	19.76	19.40	19.64	1,538,161	+0.12(+0.61%)
Feb 13, 2019	19.58	19.63	19.36	19.52	2,084,845	-0.04(-0.20%)
Feb 12, 2019	19.40	19.57	19.33	19.56	1,290,553	+0.28(+1.47%)
Feb 11, 2019	19.18	19.34	19.05	19.28	1,472,996	+0.12(+0.62%)
Feb 08, 2019	18.86	19.16	18.86	19.16	2,150,186	+0.23(+1.23%)
Feb 07, 2019	19.13	19.29	18.85	18.93	2,588,244	-0.28(-1.45%)
Feb 06, 2019	19.27	19.34	19.12	19.21	1,476,229	-0.10(-0.53%)
Feb 05, 2019	19.18	19.32	19.11	19.31	1,193,257	+0.13(+0.70%)
Feb 04, 2019	18.91	19.19	18.89	19.18	908,285	+0.26(+1.36%)
Feb 01, 2019	18.93	18.94	18.70	18.92	1,888,170	+0.06(+0.33%)
Jan 31, 2019	18.91	18.98	18.79	18.86	1,463,495	+0.00(+0.02%)
Jan 30, 2019	18.86	18.91	18.62	18.85	1,035,253	+0.12(+0.62%)
Jan 29, 2019	18.75	18.84	18.64	18.74	1,155,264	-0.01(-0.06%)
Jan 28, 2019	18.61	18.79	18.55	18.75	865,466	-0.03(-0.13%)
Jan 25, 2019	18.97	18.97	18.69	18.77	1,450,741	-0.05(-0.25%)
Jan 24, 2019	18.67	18.82	18.59	18.82	1,612,742	+0.17(+0.89%)
Jan 23, 2019	18.74	18.85	18.58	18.65	2,999,747	-0.04(-0.23%)
Jan 22, 2019	18.75	18.96	18.53	18.70	2,031,521	-0.13(-0.67%)
Jan 18, 2019	18.76	19.06	18.63	18.82	3,090,411	+0.23(+1.23%)
Jan 17, 2019	18.24	18.75	18.24	18.60	3,725,207	+0.24(+1.30%)
Jan 16, 2019	18.15	18.37	18.15	18.36	1,576,013	+0.16(+0.86%)
Jan 15, 2019	17.98	18.22	17.96	18.20	2,459,423	+0.18(+1.03%)
Jan 14, 2019	17.77	18.04	17.74	18.02	2,991,208	+0.14(+0.79%)
Jan 11, 2019	17.66	17.90	17.59	17.87	2,869,214	+0.20(+1.11%)
Jan 10, 2019	17.52	17.72	17.41	17.68	2,276,815	+0.07(+0.39%)
Jan 09, 2019	17.11	17.70	17.11	17.61	4,759,856	+0.59(+3.45%)
Jan 08, 2019	16.99	17.07	16.62	17.02	4,363,387	+0.14(+0.84%)
Jan 07, 2019	16.99	17.36	16.87	16.88	3,091,715	-0.13(-0.75%)
Jan 04, 2019	16.68	17.05	16.63	17.01	3,787,925	+0.47(+2.83%)
Jan 03, 2019	16.83	16.88	16.45	16.54	2,925,688	-0.40(-2.33%)