Singapore markets open in 2 hours 28 minutes

OPENLANE, Inc. (KAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.08+0.43 (+2.58%)
At close: 04:00PM EDT
17.08 -0.01 (-0.06%)
After hours: 04:02PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202416.7917.1416.6017.0817.081,583,300
23 May 202416.9316.9316.5916.6516.65784,600
22 May 202417.3417.4616.9116.9316.93738,400
21 May 202417.5217.6317.3217.4017.40719,800
20 May 202417.5417.6617.4517.5417.54609,100
17 May 202417.9417.9617.5817.6017.60489,300
16 May 202417.8918.0217.8217.9817.98519,900
15 May 202418.0918.1717.8817.9517.95484,200
14 May 202418.0318.1517.9318.0318.03623,500
13 May 202417.8617.9817.7617.7917.79488,200
10 May 202417.8217.8617.6617.7417.74406,300
09 May 202417.7117.7617.5417.7117.71532,200
08 May 202417.7917.9217.6417.6817.68540,500
07 May 202418.4118.4117.8717.8817.88765,100
06 May 202417.8718.3617.8018.3518.35914,500
03 May 202417.7917.8517.4717.6917.691,010,800
02 May 202417.1217.6316.7417.5817.581,787,500
01 May 202417.2717.7917.1717.4517.451,184,500
30 Apr 202417.2617.5217.1017.1817.181,686,000
29 Apr 202417.4717.6517.4117.4117.41626,500
26 Apr 202417.5217.6017.4017.4217.42452,700
25 Apr 202417.3617.4717.2317.3817.38621,500
24 Apr 202417.4517.6817.4317.5017.50797,000
23 Apr 202417.0517.6516.8817.5617.56886,600
22 Apr 202417.0517.2616.9017.0117.011,458,100
19 Apr 202417.0817.3016.8316.9916.991,000,900
18 Apr 202417.1917.2717.0317.0817.08726,300
17 Apr 202417.3117.5017.1417.1417.14829,900
16 Apr 202417.5017.5816.9517.1717.171,033,200
15 Apr 202417.5717.6017.3617.4517.45743,400
12 Apr 202417.4117.5717.3317.4817.48860,800
11 Apr 202417.2617.7017.1617.5617.56997,100
10 Apr 202417.2317.4417.0917.2617.26864,900
09 Apr 202417.3217.4117.2317.2917.29650,400
08 Apr 202417.2317.3017.1517.2817.28706,800
05 Apr 202416.9317.2416.9317.1317.13602,100
04 Apr 202417.5217.6316.9717.0117.01812,500
03 Apr 202416.9517.4416.9517.3617.36722,700
02 Apr 202416.9217.0816.8417.0717.07821,300
01 Apr 202417.3717.4217.0817.1617.16696,300
28 Mar 202417.3317.3617.1217.3017.30900,300
27 Mar 202417.0317.3516.8817.3217.32609,100
26 Mar 202416.9017.1016.8516.9616.96439,800
25 Mar 202416.9617.1416.7916.7916.79739,100
22 Mar 202417.0017.0216.7716.8816.88585,600
21 Mar 202416.7616.9816.7416.9616.96654,500
20 Mar 202416.5016.6516.2516.6516.65539,500
19 Mar 202416.1816.5016.1616.5016.50576,300
18 Mar 202415.9916.2115.9516.2016.20598,600
15 Mar 202415.5516.0215.5515.9915.991,545,000
14 Mar 202415.6115.6215.4315.6215.62558,100
13 Mar 202415.8615.9915.7415.7615.76397,300
12 Mar 202415.8515.9815.7415.9115.91360,000
11 Mar 202415.9016.0915.8015.9015.90406,800
08 Mar 202415.8416.1715.7316.0316.03638,300
07 Mar 202415.8815.9815.5515.6215.62387,300
06 Mar 202415.8315.9015.7015.7515.75547,700
05 Mar 202415.9316.0515.7315.7415.74669,700
04 Mar 202415.8516.0915.5916.0216.02902,500
01 Mar 202415.2515.9015.1615.8615.861,008,200
29 Feb 202415.2415.3315.1315.2715.271,358,600
28 Feb 202415.4515.5114.9415.0415.041,363,200
27 Feb 202414.9415.0714.7315.0115.01654,700
26 Feb 202414.9715.0414.7714.8714.87654,400
23 Feb 202414.6615.0914.6615.0615.06826,000
22 Feb 202414.6515.0414.4514.6614.662,347,900
21 Feb 202413.7314.8312.8614.6914.692,594,400
20 Feb 202414.0414.2314.0414.1514.15788,100
16 Feb 202414.3514.3514.1314.2614.26573,600
15 Feb 202414.2914.5314.2214.5214.52698,300
14 Feb 202413.9714.1613.8614.1414.14933,000
13 Feb 202414.0914.1913.7313.7613.761,210,200
12 Feb 202414.4514.6414.4514.5414.54821,800
09 Feb 202414.3614.5114.3314.3814.38503,400
08 Feb 202414.2014.3714.1714.3614.36697,000
07 Feb 202414.4714.4914.2514.2814.28895,400
06 Feb 202414.1114.4214.0314.4214.42440,500
05 Feb 202414.0514.2613.9214.1714.17545,900
02 Feb 202414.1514.4314.0814.2614.26688,600
01 Feb 202414.1514.3714.1414.3514.35950,900
31 Jan 202414.2914.5514.0614.0814.08575,800
30 Jan 202414.5414.6114.2714.2914.29861,600
29 Jan 202414.5514.8114.4214.6914.69486,300
26 Jan 202414.5614.5814.4114.5514.55456,700
25 Jan 202414.3914.4614.2414.4514.45638,700
24 Jan 202414.5614.5614.1214.2114.21621,300
23 Jan 202414.6414.6814.2014.3414.34578,000
22 Jan 202414.1914.5814.1414.5014.50605,500
19 Jan 202413.9514.0613.7314.0514.05459,200
18 Jan 202413.9713.9713.7713.8913.89414,600
17 Jan 202413.8813.9813.7613.8513.85486,200
16 Jan 202413.9014.0513.8114.0414.04587,200
12 Jan 202414.5114.5614.0514.0614.06371,600
11 Jan 202414.3314.3714.1314.2714.27336,900
10 Jan 202414.2114.4314.1814.4314.43330,400
09 Jan 202414.1714.3514.1214.2714.27280,400
08 Jan 202414.2214.4414.1514.4214.42445,900
05 Jan 202414.1814.4214.0814.1714.17398,200
04 Jan 202414.5714.5714.2814.3114.31471,800
03 Jan 202414.7514.7514.4414.4614.46660,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...