Skip to main content
OPENLANE, Inc. (KAR)
NYSE: KAR · Real-Time Price · USD
20.92
+0.01 (0.05%)
Feb 21, 2025, 4:00 PM EST - Market closed

OPENLANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.1721.6820.9120.9220.920.05%954,435
Feb 20, 202521.1021.9320.1720.9120.914.19%1,332,492
Feb 19, 202519.9020.1719.8120.0720.07-0.25%890,767
Feb 18, 202520.5720.6018.9520.1220.12-2.33%1,270,748
Feb 14, 202520.5820.7020.4520.6020.600.19%445,730
Feb 13, 202520.5820.7420.3220.5620.560.59%614,380
Feb 12, 202520.8620.8920.4120.4420.44-3.27%656,255
Feb 11, 202520.8521.1520.8221.1321.130.19%401,473
Feb 10, 202520.7221.5120.6621.0921.092.03%1,351,934
Feb 7, 202520.8220.8520.4820.6720.67-0.82%456,466
Feb 6, 202520.5820.9220.5420.8420.841.41%362,245
Feb 5, 202520.5520.7120.3520.5520.550.59%465,828
Feb 4, 202520.0320.5019.9420.4320.432.00%546,888
Feb 3, 202520.0220.2519.6020.0320.03-1.38%603,018
Jan 31, 202520.6320.7420.1620.3120.31-2.12%597,004
Jan 30, 202520.8220.9720.6220.7520.750.63%686,745
Jan 29, 202520.7120.8020.3920.6220.62-0.72%544,708
Jan 28, 202520.9021.0520.7120.7720.77-0.38%385,609
Jan 27, 202520.6420.9620.5120.8520.850.97%881,319
Jan 24, 202520.6220.7820.5520.6520.650.05%306,578
Jan 23, 202520.2320.7620.2320.6420.641.47%454,715
Jan 22, 202520.4520.5620.2120.3420.34-1.07%453,325
Jan 21, 202520.2820.6620.0520.5620.562.29%424,455
Jan 17, 202520.5220.5220.0120.1020.10-0.45%315,324
Jan 16, 202520.3320.5720.0620.1920.19-1.13%562,342
Jan 15, 202520.5520.6020.1920.4220.421.24%535,035
Jan 14, 202519.9320.2819.9120.1720.171.51%293,386
Jan 13, 202519.4919.8719.4919.8719.870.56%468,700
Jan 10, 202519.9820.0319.6319.7619.76-2.56%520,420
Jan 8, 202519.8120.2819.7420.2820.281.50%421,535
Jan 7, 202520.3820.5119.7019.9819.98-1.87%627,149
Jan 6, 202520.0020.4120.0020.3620.361.65%674,155
Jan 3, 202520.0920.2619.7920.0320.03-0.74%820,626
Jan 2, 202520.0020.6620.0020.1820.181.71%942,493
Dec 31, 202420.1920.1919.7419.8419.84-1.29%751,388
Dec 30, 202419.9820.2019.7320.1020.10-0.10%533,426
Dec 27, 202420.3220.4020.0020.1220.12-1.61%885,058
Dec 26, 202420.3820.5620.3320.4520.45-0.24%540,191
Dec 24, 202420.3120.5120.2520.5020.500.84%118,784
Dec 23, 202420.2120.3319.9320.3320.330.20%370,534
Dec 20, 202420.0620.4820.0620.2920.29-4,177,291
Dec 19, 202420.3920.4019.8520.2920.291.55%678,759
Dec 18, 202420.4820.7519.7319.9819.98-1.58%1,045,329
Dec 17, 202420.7020.7920.1920.3020.30-2.17%925,973
Dec 16, 202420.6320.7920.5120.7520.750.88%667,680
Dec 13, 202420.6420.7920.3720.5720.57-0.68%582,289
Dec 12, 202420.5720.7720.4020.7120.710.53%922,825
Dec 11, 202420.7220.7220.4020.6020.60-0.05%740,236
Dec 10, 202420.4920.8520.3920.6120.610.44%686,487
Dec 9, 202420.2420.6120.0220.5220.521.58%788,399
Dec 6, 202420.4020.7119.9420.2020.20-0.25%480,008
Dec 5, 202420.0920.2820.0220.2520.250.60%464,784
Dec 4, 202419.9220.2819.8620.1320.130.85%700,272
Dec 3, 202420.1020.1819.8919.9619.96-0.60%949,720
Dec 2, 202420.2720.2719.8620.0820.08-0.59%823,463
Nov 29, 202420.2820.3720.1220.2020.200.45%257,503
Nov 27, 202420.0120.2019.9220.1120.110.80%648,270
Nov 26, 202420.1320.1319.7819.9519.95-1.24%658,357
Nov 25, 202420.1720.4320.1020.2020.201.30%885,271
Nov 22, 202419.9920.1119.8819.9419.940.50%507,934
Nov 21, 202419.6319.9519.4419.8419.840.92%532,065
Nov 20, 202420.0620.0619.4919.6619.660.31%612,773
Nov 19, 202419.6619.6919.4319.6019.60-1.36%506,531
Nov 18, 202419.8420.2119.7819.8719.870.05%450,372
Nov 15, 202419.6719.9319.4019.8619.861.48%602,836
Nov 14, 202420.0620.0819.4919.5719.57-2.05%767,002
Nov 13, 202420.4220.4419.8019.9819.98-1.14%769,264
Nov 12, 202420.0520.4519.9920.2120.210.90%782,755
Nov 11, 202419.6320.1519.3820.0320.033.03%1,189,523
Nov 8, 202419.1619.5318.7819.4419.44-0.61%1,134,767
Nov 7, 202418.4819.9418.2219.5619.5611.90%1,758,628
Nov 6, 202417.2517.5717.0717.4817.486.39%931,959
Nov 5, 202416.1816.5116.0816.4316.431.42%476,634
Nov 4, 202415.8316.2415.8316.2016.201.89%409,030
Nov 1, 202415.8716.0415.8415.9015.900.63%397,214
Oct 31, 202416.2616.3415.7915.8015.80-2.71%447,525
Oct 30, 202416.3016.5316.2216.2416.24-0.55%466,304
Oct 29, 202416.2216.4316.2116.3316.33-0.49%396,030
Oct 28, 202416.3116.4816.0716.4116.411.80%376,328
Oct 25, 202416.1016.1916.0016.1216.120.37%526,172
Oct 24, 202415.8616.0815.8416.0616.061.39%551,569
Oct 23, 202415.8616.0115.7215.8415.84-0.81%514,889
Oct 22, 202416.1416.2115.9315.9715.97-1.66%749,179
Oct 21, 202416.4216.5716.2216.2416.24-1.64%476,305
Oct 18, 202416.4016.5816.3616.5116.511.10%375,653
Oct 17, 202416.1616.3716.1016.3316.330.99%562,229
Oct 16, 202415.9916.1915.9416.1716.172.02%422,547
Oct 15, 202415.8316.1015.7615.8515.850.25%575,213
Oct 14, 202415.8415.8715.7115.8115.81-0.44%483,599
Oct 11, 202415.5815.9115.5515.8815.882.25%385,306
Oct 10, 202415.6315.6515.4415.5315.53-1.77%443,031
Oct 9, 202415.7715.9915.7515.8115.81-0.13%505,192
Oct 8, 202415.7915.9115.6915.8315.830.64%460,547
Oct 7, 202416.1216.1615.6915.7315.73-3.02%649,853
Oct 4, 202416.3016.3816.1116.2216.221.06%558,811
Oct 3, 202416.2616.2715.9816.0516.05-2.01%405,767
Oct 2, 202416.5316.7216.3816.3816.38-1.50%375,838
Oct 1, 202416.7916.8616.3816.6316.63-1.48%667,392
Sep 30, 202416.6616.9116.6616.8816.880.66%572,865
Sep 27, 202416.9517.0016.6216.7716.770.18%524,821