Singapore markets closed

OPENLANE, Inc. (KAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.86+0.23 (+1.30%)
At close: 04:00PM EDT
17.86 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202417.9217.9317.6817.8617.86448,300
25 Jul 202417.7117.9117.5617.6317.63792,100
24 Jul 202418.1418.3317.6517.6617.66402,600
23 Jul 202417.9218.2617.9218.1818.18524,500
22 Jul 202418.0118.1817.7318.0318.03381,500
19 Jul 202418.1618.2217.8717.8817.88554,000
18 Jul 202418.3818.7318.1018.2218.22445,800
17 Jul 202418.4118.7118.3618.5118.51677,900
16 Jul 202418.2018.5518.1718.4918.49560,100
15 Jul 202417.8818.2217.7618.0218.02717,700
12 Jul 202417.4617.8217.3917.7117.71724,500
11 Jul 202417.2117.3217.0217.2817.28575,400
10 Jul 202416.7016.8716.6316.8416.84493,700
09 Jul 202416.7316.7916.5916.6516.65497,700
08 Jul 202416.9016.9416.7516.8016.80500,300
05 Jul 202416.7116.8316.6716.7516.75443,200
03 Jul 202416.7716.8316.7016.8216.82202,500
02 Jul 202416.4516.8716.4416.7616.76550,700
01 Jul 202416.5616.6616.3416.3716.37567,400
28 Jun 202416.6316.6816.4016.5916.591,797,600
27 Jun 202416.4116.5316.2416.5116.51347,500
26 Jun 202416.2716.3916.1616.3616.36585,500
25 Jun 202416.0716.4115.9816.4016.40414,800
24 Jun 202416.0916.2616.0716.1216.12463,000
21 Jun 202416.0016.1715.9316.0016.001,643,500
20 Jun 202416.1116.1815.7916.0016.00694,000
18 Jun 202416.2416.2716.1116.2116.21511,500
17 Jun 202416.2016.2916.0516.2316.23601,200
14 Jun 202416.5616.5616.0916.2816.28705,100
13 Jun 202416.9816.9816.6016.7316.73644,900
12 Jun 202417.1417.2217.0117.0117.01648,300
11 Jun 202416.7616.8016.6016.7516.75504,100
10 Jun 202416.6216.9116.5716.8916.89704,400
07 Jun 202416.9617.1316.7816.7816.78530,900
06 Jun 202417.1117.3117.0717.1517.15618,900
05 Jun 202417.1917.2916.9417.1817.181,227,300
04 Jun 202417.0617.1816.8917.1117.11800,700
03 Jun 202417.2717.3117.1417.1917.19551,600
31 May 202417.1917.2817.0317.2517.25501,400
30 May 202416.8517.2016.7817.1717.17605,500
29 May 202416.7816.8716.4516.7116.71852,600
28 May 202417.2517.2516.9016.9916.99726,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...