OPENLANE, Inc. Common Stock (NY:KAR)

24.74 +0.29 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 24.37 25.02 24.36 24.74 1,336,047 +0.29(+1.19%)
Jun 30, 2025 24.01 24.52 23.93 24.45 1,118,318 +0.54(+2.26%)
Jun 27, 2025 23.52 23.93 23.37 23.91 1,839,596 +0.52(+2.22%)
Jun 26, 2025 22.85 23.43 22.63 23.39 898,232 +0.56(+2.45%)
Jun 25, 2025 22.86 23.06 22.61 22.83 621,428 -0.06(-0.26%)
Jun 24, 2025 22.69 23.09 22.56 22.89 471,430 +0.28(+1.24%)
Jun 23, 2025 22.27 22.62 22.10 22.61 415,717 +0.33(+1.48%)
Jun 20, 2025 22.25 22.39 22.09 22.28 871,580 +0.17(+0.77%)
Jun 18, 2025 22.32 22.51 22.09 22.11 572,935 -0.19(-0.85%)
Jun 17, 2025 22.61 22.75 22.22 22.30 465,036 -0.55(-2.41%)
Jun 16, 2025 23.10 23.11 22.70 22.85 532,204 -0.05(-0.22%)
Jun 13, 2025 23.16 23.37 22.84 22.90 573,892 -0.54(-2.30%)
Jun 12, 2025 23.93 23.93 23.42 23.44 673,195 -0.66(-2.74%)
Jun 11, 2025 23.79 24.41 23.76 24.10 843,016 +0.33(+1.39%)
Jun 10, 2025 23.76 23.93 23.58 23.77 765,878 -0.03(-0.13%)
Jun 09, 2025 23.69 23.87 23.38 23.80 612,052 +0.17(+0.72%)
Jun 06, 2025 23.98 24.09 23.53 23.63 660,626 -0.06(-0.25%)
Jun 05, 2025 23.69 23.82 23.47 23.69 778,953 -0.04(-0.17%)
Jun 04, 2025 23.57 23.80 23.26 23.73 967,231 +0.13(+0.55%)
Jun 03, 2025 22.80 23.61 22.69 23.60 873,949 +0.80(+3.51%)
Jun 02, 2025 22.79 22.96 22.55 22.80 697,074 -0.13(-0.57%)
May 30, 2025 22.69 23.00 22.51 22.93 891,992 +0.06(+0.26%)
May 29, 2025 22.90 22.95 22.59 22.87 729,011 +0.07(+0.31%)
May 28, 2025 22.75 22.94 22.68 22.80 865,459 +0.05(+0.22%)
May 27, 2025 22.37 22.82 22.20 22.75 711,749 +0.65(+2.94%)
May 23, 2025 21.95 22.23 21.84 22.10 602,523 -0.31(-1.38%)
May 22, 2025 22.16 22.57 22.03 22.41 796,099 +0.29(+1.31%)
May 21, 2025 22.22 22.50 22.01 22.12 601,059 -0.35(-1.56%)
May 20, 2025 22.48 22.51 22.31 22.47 651,949 +0.01(+0.04%)
May 19, 2025 22.15 22.50 22.10 22.46 520,396 +0.17(+0.76%)
May 16, 2025 22.37 22.45 22.24 22.29 428,099 +0.00(+0.00%)
May 15, 2025 22.35 22.54 22.18 22.29 422,686 -0.05(-0.22%)
May 14, 2025 22.31 22.49 22.22 22.34 608,129 +0.01(+0.04%)
May 13, 2025 22.48 22.50 22.22 22.33 791,878 +0.14(+0.63%)
May 12, 2025 22.62 22.86 21.89 22.19 1,208,935 +0.23(+1.05%)
May 09, 2025 21.73 21.97 21.62 21.96 1,558,159 +0.19(+0.87%)
May 08, 2025 20.79 22.42 20.54 21.77 2,474,816 +2.60(+13.56%)
May 07, 2025 19.50 19.75 19.02 19.17 1,779,549 -0.17(-0.88%)
May 06, 2025 19.02 19.50 18.99 19.34 575,919 +0.19(+0.99%)
May 05, 2025 18.78 19.20 18.78 19.15 599,128 +0.16(+0.84%)
May 02, 2025 18.81 19.03 18.75 18.99 536,383 +0.37(+1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.