Skip to main content
OPENLANE, Inc. (KAR)
NYSE: KAR · Real-Time Price · USD
20.50
+0.17 (0.84%)
Dec 24, 2024, 1:00 PM EST - Market closed

OPENLANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202416.5916.8216.5216.7416.741.64%497,204
Sep 25, 202416.7416.8016.4616.4716.47-1.96%566,809
Sep 24, 202416.5616.8316.5116.8016.801.82%467,558
Sep 23, 202416.7116.7616.4916.5016.50-0.78%385,271
Sep 20, 202416.8316.8316.5816.6316.63-1.71%1,789,151
Sep 19, 202416.9417.0516.8216.9216.922.11%670,086
Sep 18, 202416.6416.9816.5216.5716.57-0.54%431,437
Sep 17, 202416.6016.8616.5316.6616.661.28%411,203
Sep 16, 202416.6516.7216.4016.4516.45-0.60%405,959
Sep 13, 202416.3916.6816.3016.5516.552.29%636,786
Sep 12, 202415.8816.3115.8816.1816.182.47%704,378
Sep 11, 202415.9015.9215.6515.7915.79-1.44%841,737
Sep 10, 202416.2816.2915.7716.0216.02-1.78%823,392
Sep 9, 202416.4516.5016.2916.3116.31-1.03%1,023,500
Sep 6, 202416.8216.9916.4716.4816.48-1.85%638,008
Sep 5, 202416.8516.8816.6516.7916.79-0.65%881,211
Sep 4, 202417.2017.2616.9016.9016.90-1.80%771,372
Sep 3, 202417.1717.3817.1117.2117.21-0.69%1,254,632
Aug 30, 202417.3717.4317.1917.3317.330.35%757,993
Aug 29, 202417.3117.5017.1717.2717.270.52%1,013,980
Aug 28, 202417.3217.4417.1717.1817.18-1.32%776,483
Aug 27, 202417.5817.6617.4017.4117.41-1.42%868,433
Aug 26, 202417.7718.0017.6617.6617.660.23%716,964
Aug 23, 202417.3017.7017.2617.6217.622.62%622,608
Aug 22, 202417.3817.3917.1617.1717.17-1.04%366,897
Aug 21, 202417.3917.4517.2417.3517.350.35%427,074
Aug 20, 202417.1917.3217.1817.2917.290.23%493,360
Aug 19, 202417.3717.4117.2317.2517.250.12%442,789
Aug 16, 202417.3817.5017.2317.2317.23-0.98%335,724
Aug 15, 202417.3917.5217.2417.4017.402.11%683,164
Aug 14, 202417.1517.2417.0417.0417.04-0.23%646,265
Aug 13, 202416.8117.2016.7917.0817.082.46%863,095
Aug 12, 202416.8916.9116.3716.6716.67-1.94%1,202,723
Aug 9, 202416.5817.0216.4617.0017.002.72%772,166
Aug 8, 202416.2216.5715.9216.5516.55-1.02%1,713,902
Aug 7, 202417.1017.2016.6816.7216.72-1.47%659,060
Aug 6, 202416.8917.1416.7916.9716.970.06%406,708
Aug 5, 202416.9117.3116.7116.9616.96-3.58%951,156