Skip to main content
OPENLANE, Inc. (KAR)
NYSE: KAR · Real-Time Price · USD
22.90
-0.54 (-2.30%)
At close: Jun 13, 2025, 4:00 PM
22.90
0.00 (0.00%)
After-hours: Jun 13, 2025, 7:00 PM EDT

OPENLANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202523.1623.3722.8422.9022.90-2.30%573,890
Jun 12, 202523.9323.9423.4223.4423.44-2.74%673,195
Jun 11, 202523.7924.4223.7624.1024.101.39%843,016
Jun 10, 202523.7623.9323.5823.7723.77-0.13%767,078
Jun 9, 202523.6923.8723.3823.8023.800.72%612,052
Jun 6, 202523.9824.0923.5323.6323.63-0.25%660,626
Jun 5, 202523.6923.8223.4723.6923.69-0.17%778,953
Jun 4, 202523.5723.8023.2623.7323.730.55%967,231
Jun 3, 202522.8023.6122.6923.6023.603.51%873,949
Jun 2, 202522.7922.9622.5522.8022.80-0.57%697,074
May 30, 202522.6923.0022.5122.9322.930.26%891,992
May 29, 202522.9022.9522.5922.8722.870.31%729,011
May 28, 202522.7522.9422.6822.8022.800.22%865,459
May 27, 202522.3722.8222.2122.7522.752.94%711,749
May 23, 202521.9522.2321.8422.1022.10-1.38%602,523
May 22, 202522.1622.5722.0322.4122.411.31%796,099
May 21, 202522.2222.5022.0122.1222.12-1.56%601,059
May 20, 202522.4822.5122.3122.4722.470.04%651,949
May 19, 202522.1522.5122.1022.4622.460.76%520,396
May 16, 202522.3722.4522.2422.2922.29-428,099
May 15, 202522.3522.5422.1822.2922.29-0.22%422,686
May 14, 202522.3122.4922.2222.3422.340.04%608,129
May 13, 202522.4822.5022.2222.3322.330.63%791,978
May 12, 202522.6222.8621.8922.1922.191.05%1,208,937
May 9, 202521.7321.9721.6221.9621.960.87%1,558,159
May 8, 202520.7922.4220.5421.7721.7713.56%2,474,816
May 7, 202519.5019.7519.0219.1719.17-0.88%1,779,549
May 6, 202519.0219.5018.9919.3419.340.99%575,919
May 5, 202518.7819.2018.7819.1519.150.84%599,128
May 2, 202518.8119.0318.7518.9918.991.99%536,383
May 1, 202518.6518.8618.3118.6218.620.59%436,201
Apr 30, 202518.2618.5817.8318.5118.510.43%848,188
Apr 29, 202518.1818.5918.1818.4318.431.04%504,385
Apr 28, 202518.4318.6418.0218.2418.24-1.30%599,280
Apr 25, 202518.3518.6418.2218.4818.480.11%601,201
Apr 24, 202518.6118.7918.3118.4618.46-0.54%664,260
Apr 23, 202519.0819.2218.5018.5618.56-0.16%578,851
Apr 22, 202518.4318.7618.1318.5918.591.81%576,758
Apr 21, 202518.5418.6318.1918.2618.26-2.46%557,885
Apr 17, 202518.5718.9918.5718.7218.720.70%670,155
Apr 16, 202518.5118.6818.3618.5918.59-1.01%545,397
Apr 15, 202518.5018.8018.5018.7818.780.81%608,408
Apr 14, 202518.8318.8518.3118.6318.63-0.11%686,260
Apr 11, 202518.3018.6517.9818.6518.651.80%581,133
Apr 10, 202518.4318.4417.8218.3218.32-3.22%1,052,905
Apr 9, 202517.4019.2817.3818.9318.937.74%1,013,380
Apr 8, 202518.5318.5917.2817.5717.57-2.66%898,355
Apr 7, 202517.4018.6617.0818.0518.050.28%1,504,247
Apr 4, 202518.1518.4517.4418.0018.00-4.46%2,653,276
Apr 3, 202519.4319.7918.6918.8418.84-6.73%1,115,819