NYSE - Delayed Quote USD

OPENLANE, Inc. (KAR)

Compare
15.80 -0.44 (-2.71%)
At close: October 31 at 4:00 PM EDT
15.54 -0.26 (-1.65%)
After hours: October 31 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 16.26 16.33 15.79 15.80 15.80 244,150
Oct 30, 2024 16.30 16.53 16.22 16.24 16.24 466,300
Oct 29, 2024 16.22 16.43 16.21 16.33 16.33 396,000
Oct 28, 2024 16.31 16.48 16.07 16.41 16.41 376,300
Oct 25, 2024 16.10 16.19 16.00 16.12 16.12 526,200
Oct 24, 2024 15.86 16.08 15.84 16.06 16.06 551,600
Oct 23, 2024 15.86 16.01 15.72 15.84 15.84 514,900
Oct 22, 2024 16.14 16.21 15.93 15.97 15.97 749,200
Oct 21, 2024 16.42 16.57 16.22 16.24 16.24 476,300
Oct 18, 2024 16.40 16.58 16.36 16.51 16.51 375,700
Oct 17, 2024 16.16 16.37 16.10 16.33 16.33 562,200
Oct 16, 2024 15.99 16.18 15.94 16.17 16.17 422,500
Oct 15, 2024 15.83 16.10 15.76 15.85 15.85 575,200
Oct 14, 2024 15.84 15.87 15.71 15.81 15.81 483,600
Oct 11, 2024 15.58 15.91 15.55 15.88 15.88 385,300
Oct 10, 2024 15.63 15.65 15.44 15.53 15.53 443,000
Oct 9, 2024 15.77 15.99 15.75 15.81 15.81 505,200
Oct 8, 2024 15.79 15.91 15.69 15.83 15.83 460,500
Oct 7, 2024 16.12 16.16 15.69 15.73 15.73 649,800
Oct 4, 2024 16.30 16.38 16.11 16.22 16.22 558,800
Oct 3, 2024 16.26 16.27 15.98 16.05 16.05 405,800
Oct 2, 2024 16.53 16.72 16.38 16.38 16.38 375,800
Oct 1, 2024 16.79 16.86 16.38 16.63 16.63 667,400
Sep 30, 2024 16.66 16.91 16.66 16.88 16.88 572,900
Sep 27, 2024 16.95 17.00 16.61 16.77 16.77 524,800
Sep 26, 2024 16.59 16.82 16.52 16.74 16.74 497,200
Sep 25, 2024 16.74 16.80 16.46 16.47 16.47 566,800
Sep 24, 2024 16.56 16.83 16.51 16.80 16.80 467,600
Sep 23, 2024 16.71 16.76 16.49 16.50 16.50 385,300
Sep 20, 2024 16.83 16.83 16.58 16.63 16.63 1,789,200
Sep 19, 2024 16.94 17.05 16.82 16.92 16.92 670,100
Sep 18, 2024 16.64 16.98 16.52 16.57 16.57 431,400
Sep 17, 2024 16.60 16.86 16.53 16.66 16.66 411,200
Sep 16, 2024 16.65 16.72 16.40 16.45 16.45 406,000
Sep 13, 2024 16.39 16.68 16.30 16.55 16.55 636,800
Sep 12, 2024 15.88 16.31 15.88 16.18 16.18 704,400
Sep 11, 2024 15.90 15.92 15.65 15.79 15.79 841,700
Sep 10, 2024 16.28 16.29 15.77 16.02 16.02 823,400
Sep 9, 2024 16.45 16.50 16.29 16.31 16.31 1,023,500
Sep 6, 2024 16.82 16.99 16.47 16.48 16.48 638,000
Sep 5, 2024 16.85 16.88 16.65 16.79 16.79 881,200
Sep 4, 2024 17.20 17.26 16.90 16.90 16.90 797,900
Sep 3, 2024 17.17 17.38 17.11 17.21 17.21 1,254,600
Aug 30, 2024 17.37 17.43 17.19 17.33 17.33 758,000
Aug 29, 2024 17.31 17.50 17.17 17.27 17.27 1,014,000
Aug 28, 2024 17.32 17.44 17.17 17.18 17.18 776,500
Aug 27, 2024 17.58 17.66 17.40 17.41 17.41 868,400
Aug 26, 2024 17.77 18.00 17.66 17.66 17.66 717,000
Aug 23, 2024 17.30 17.70 17.26 17.62 17.62 622,600
Aug 22, 2024 17.38 17.39 17.16 17.17 17.17 366,900
Aug 21, 2024 17.39 17.45 17.24 17.35 17.35 427,100
Aug 20, 2024 17.19 17.32 17.18 17.29 17.29 493,400
Aug 19, 2024 17.37 17.41 17.23 17.25 17.25 442,800
Aug 16, 2024 17.38 17.50 17.23 17.23 17.23 335,700
Aug 15, 2024 17.39 17.52 17.24 17.40 17.40 683,200
Aug 14, 2024 17.15 17.24 17.04 17.04 17.04 646,300
Aug 13, 2024 16.81 17.20 16.79 17.08 17.08 863,100
Aug 12, 2024 16.89 16.91 16.36 16.67 16.67 1,202,700
Aug 9, 2024 16.58 17.02 16.46 17.00 17.00 772,200
Aug 8, 2024 16.22 16.57 15.92 16.55 16.55 1,713,900
Aug 7, 2024 17.10 17.20 16.68 16.72 16.72 659,100
Aug 6, 2024 16.89 17.14 16.79 16.97 16.97 406,700
Aug 5, 2024 16.91 17.31 16.71 16.96 16.96 951,200
Aug 2, 2024 17.39 17.63 17.12 17.59 17.59 845,100
Aug 1, 2024 17.88 18.09 17.75 17.92 17.92 1,349,800
Jul 31, 2024 17.93 18.25 17.80 17.88 17.88 708,100
Jul 30, 2024 18.00 18.14 17.72 17.90 17.90 516,600
Jul 29, 2024 17.91 17.97 17.73 17.89 17.89 359,500
Jul 26, 2024 17.92 17.93 17.68 17.86 17.86 448,300
Jul 25, 2024 17.71 17.91 17.56 17.63 17.63 792,100
Jul 24, 2024 18.14 18.33 17.65 17.66 17.66 402,600
Jul 23, 2024 17.92 18.26 17.92 18.18 18.18 524,500
Jul 22, 2024 18.01 18.18 17.73 18.03 18.03 381,500
Jul 19, 2024 18.16 18.22 17.87 17.88 17.88 554,000
Jul 18, 2024 18.38 18.73 18.10 18.22 18.22 445,800
Jul 17, 2024 18.41 18.71 18.36 18.51 18.51 677,900
Jul 16, 2024 18.20 18.55 18.17 18.49 18.49 560,100
Jul 15, 2024 17.88 18.22 17.76 18.02 18.02 717,700
Jul 12, 2024 17.46 17.82 17.39 17.71 17.71 724,500
Jul 11, 2024 17.21 17.32 17.02 17.28 17.28 575,400
Jul 10, 2024 16.70 16.87 16.63 16.84 16.84 493,700
Jul 9, 2024 16.73 16.79 16.59 16.65 16.65 497,700
Jul 8, 2024 16.90 16.94 16.75 16.80 16.80 500,300
Jul 5, 2024 16.71 16.83 16.67 16.75 16.75 443,200
Jul 3, 2024 16.77 16.83 16.70 16.82 16.82 202,500
Jul 2, 2024 16.45 16.87 16.44 16.76 16.76 550,700
Jul 1, 2024 16.56 16.66 16.34 16.37 16.37 567,400
Jun 28, 2024 16.63 16.68 16.40 16.59 16.59 1,797,600
Jun 27, 2024 16.41 16.53 16.24 16.51 16.51 347,500
Jun 26, 2024 16.27 16.39 16.16 16.36 16.36 585,500
Jun 25, 2024 16.07 16.41 15.98 16.40 16.40 414,800
Jun 24, 2024 16.09 16.26 16.07 16.12 16.12 463,000
Jun 21, 2024 16.00 16.17 15.93 16.00 16.00 1,643,500
Jun 20, 2024 16.11 16.18 15.79 16.00 16.00 694,000
Jun 18, 2024 16.24 16.27 16.11 16.21 16.21 511,500
Jun 17, 2024 16.20 16.29 16.05 16.23 16.23 601,200
Jun 14, 2024 16.56 16.56 16.09 16.28 16.28 705,100
Jun 13, 2024 16.98 16.98 16.60 16.73 16.73 644,900
Jun 12, 2024 17.14 17.22 17.01 17.01 17.01 648,300
Jun 11, 2024 16.76 16.80 16.60 16.75 16.75 504,100
Jun 10, 2024 16.62 16.91 16.57 16.89 16.89 704,400
Jun 7, 2024 16.96 17.13 16.78 16.78 16.78 530,900
Jun 6, 2024 17.11 17.31 17.07 17.15 17.15 618,900
Jun 5, 2024 17.19 17.29 16.94 17.18 17.18 1,227,300
Jun 4, 2024 17.06 17.18 16.89 17.11 17.11 800,700
Jun 3, 2024 17.27 17.31 17.14 17.19 17.19 551,600
May 31, 2024 17.19 17.28 17.03 17.25 17.25 501,400
May 30, 2024 16.85 17.20 16.78 17.17 17.17 605,500
May 29, 2024 16.78 16.87 16.45 16.71 16.71 852,600
May 28, 2024 17.25 17.25 16.90 16.99 16.99 726,100
May 24, 2024 16.79 17.14 16.60 17.08 17.08 1,583,300
May 23, 2024 16.93 16.93 16.59 16.65 16.65 784,600
May 22, 2024 17.34 17.46 16.91 16.93 16.93 738,400
May 21, 2024 17.52 17.63 17.32 17.40 17.40 719,800
May 20, 2024 17.54 17.66 17.45 17.54 17.54 609,100
May 17, 2024 17.94 17.96 17.58 17.60 17.60 489,300
May 16, 2024 17.89 18.02 17.82 17.98 17.98 519,900
May 15, 2024 18.09 18.17 17.88 17.95 17.95 484,200
May 14, 2024 18.03 18.15 17.93 18.03 18.03 623,500
May 13, 2024 17.86 17.98 17.76 17.79 17.79 488,200
May 10, 2024 17.82 17.86 17.66 17.74 17.74 406,300
May 9, 2024 17.71 17.76 17.54 17.71 17.71 532,200
May 8, 2024 17.79 17.92 17.64 17.68 17.68 540,500
May 7, 2024 18.41 18.41 17.87 17.88 17.88 765,100
May 6, 2024 17.87 18.36 17.80 18.35 18.35 914,500
May 3, 2024 17.79 17.85 17.47 17.69 17.69 1,010,800
May 2, 2024 17.12 17.63 16.74 17.58 17.58 1,787,500
May 1, 2024 17.27 17.79 17.17 17.45 17.45 1,184,500
Apr 30, 2024 17.26 17.52 17.10 17.18 17.18 1,686,000
Apr 29, 2024 17.47 17.65 17.41 17.41 17.41 626,500
Apr 26, 2024 17.52 17.60 17.40 17.42 17.42 452,700
Apr 25, 2024 17.36 17.47 17.23 17.38 17.38 621,500
Apr 24, 2024 17.45 17.68 17.43 17.50 17.50 797,000
Apr 23, 2024 17.05 17.65 16.88 17.56 17.56 886,600
Apr 22, 2024 17.05 17.26 16.90 17.01 17.01 1,458,100
Apr 19, 2024 17.08 17.30 16.83 16.99 16.99 1,000,900
Apr 18, 2024 17.19 17.27 17.03 17.08 17.08 726,300
Apr 17, 2024 17.31 17.50 17.14 17.14 17.14 829,900
Apr 16, 2024 17.50 17.58 16.95 17.17 17.17 1,033,200
Apr 15, 2024 17.57 17.60 17.36 17.45 17.45 743,400
Apr 12, 2024 17.41 17.57 17.33 17.48 17.48 860,800
Apr 11, 2024 17.26 17.70 17.16 17.56 17.56 997,100
Apr 10, 2024 17.23 17.44 17.09 17.26 17.26 864,900
Apr 9, 2024 17.32 17.41 17.23 17.29 17.29 650,400
Apr 8, 2024 17.23 17.30 17.15 17.28 17.28 706,800
Apr 5, 2024 16.93 17.24 16.93 17.13 17.13 602,100
Apr 4, 2024 17.52 17.63 16.97 17.01 17.01 812,500
Apr 3, 2024 16.95 17.44 16.95 17.36 17.36 722,700
Apr 2, 2024 16.92 17.08 16.84 17.07 17.07 821,300
Apr 1, 2024 17.37 17.42 17.08 17.16 17.16 696,300
Mar 28, 2024 17.33 17.36 17.12 17.30 17.30 900,300
Mar 27, 2024 17.03 17.35 16.88 17.32 17.32 609,100
Mar 26, 2024 16.90 17.10 16.85 16.96 16.96 439,800
Mar 25, 2024 16.96 17.14 16.79 16.79 16.79 739,100
Mar 22, 2024 17.00 17.02 16.77 16.88 16.88 585,600
Mar 21, 2024 16.76 16.98 16.74 16.96 16.96 654,500
Mar 20, 2024 16.50 16.65 16.25 16.65 16.65 539,500
Mar 19, 2024 16.18 16.50 16.16 16.50 16.50 576,300
Mar 18, 2024 15.99 16.21 15.95 16.20 16.20 598,600
Mar 15, 2024 15.55 16.02 15.55 15.99 15.99 1,545,000
Mar 14, 2024 15.61 15.62 15.43 15.62 15.62 558,100
Mar 13, 2024 15.86 15.99 15.74 15.76 15.76 397,300
Mar 12, 2024 15.85 15.98 15.74 15.91 15.91 360,000
Mar 11, 2024 15.90 16.09 15.80 15.90 15.90 406,800
Mar 8, 2024 15.84 16.17 15.73 16.03 16.03 638,300
Mar 7, 2024 15.88 15.98 15.55 15.62 15.62 387,300
Mar 6, 2024 15.83 15.90 15.70 15.75 15.75 547,700
Mar 5, 2024 15.93 16.05 15.73 15.74 15.74 669,700
Mar 4, 2024 15.85 16.09 15.59 16.02 16.02 902,500
Mar 1, 2024 15.25 15.90 15.16 15.86 15.86 1,008,200
Feb 29, 2024 15.24 15.33 15.13 15.27 15.27 1,358,600
Feb 28, 2024 15.45 15.51 14.94 15.04 15.04 1,363,200
Feb 27, 2024 14.94 15.07 14.73 15.01 15.01 654,700
Feb 26, 2024 14.97 15.04 14.77 14.87 14.87 654,400
Feb 23, 2024 14.66 15.09 14.66 15.06 15.06 826,000
Feb 22, 2024 14.65 15.04 14.45 14.66 14.66 2,347,900
Feb 21, 2024 13.73 14.83 12.86 14.69 14.69 2,594,400
Feb 20, 2024 14.04 14.23 14.04 14.15 14.15 788,100
Feb 16, 2024 14.35 14.35 14.13 14.26 14.26 573,600
Feb 15, 2024 14.29 14.53 14.22 14.52 14.52 698,300
Feb 14, 2024 13.97 14.16 13.86 14.14 14.14 933,000
Feb 13, 2024 14.09 14.19 13.73 13.76 13.76 1,210,200
Feb 12, 2024 14.45 14.64 14.45 14.54 14.54 821,800
Feb 9, 2024 14.36 14.51 14.33 14.38 14.38 503,400
Feb 8, 2024 14.20 14.37 14.17 14.36 14.36 697,000
Feb 7, 2024 14.47 14.49 14.25 14.28 14.28 895,400
Feb 6, 2024 14.11 14.42 14.03 14.42 14.42 440,500
Feb 5, 2024 14.05 14.26 13.92 14.17 14.17 545,900
Feb 2, 2024 14.15 14.43 14.08 14.26 14.26 688,600
Feb 1, 2024 14.15 14.37 14.14 14.35 14.35 950,900
Jan 31, 2024 14.29 14.55 14.06 14.08 14.08 575,800
Jan 30, 2024 14.54 14.61 14.27 14.29 14.29 861,600
Jan 29, 2024 14.55 14.81 14.42 14.69 14.69 486,300
Jan 26, 2024 14.56 14.58 14.41 14.55 14.55 456,700
Jan 25, 2024 14.39 14.46 14.24 14.45 14.45 638,700
Jan 24, 2024 14.56 14.56 14.12 14.21 14.21 621,300
Jan 23, 2024 14.64 14.68 14.20 14.34 14.34 578,000
Jan 22, 2024 14.19 14.58 14.14 14.50 14.50 605,500
Jan 19, 2024 13.95 14.06 13.73 14.05 14.05 459,200
Jan 18, 2024 13.97 13.97 13.77 13.89 13.89 414,600
Jan 17, 2024 13.88 13.98 13.76 13.85 13.85 486,200
Jan 16, 2024 13.90 14.05 13.81 14.04 14.04 587,200
Jan 12, 2024 14.51 14.56 14.05 14.06 14.06 371,600
Jan 11, 2024 14.33 14.37 14.13 14.27 14.27 336,900
Jan 10, 2024 14.21 14.43 14.18 14.43 14.43 330,400
Jan 9, 2024 14.17 14.35 14.12 14.27 14.27 280,400
Jan 8, 2024 14.22 14.44 14.15 14.42 14.42 445,900
Jan 5, 2024 14.18 14.42 14.08 14.17 14.17 398,200
Jan 4, 2024 14.57 14.57 14.28 14.31 14.31 471,800
Jan 3, 2024 14.75 14.75 14.44 14.46 14.46 660,600
Jan 2, 2024 14.70 14.88 14.59 14.86 14.86 797,000
Dec 29, 2023 14.85 14.95 14.73 14.81 14.81 450,400
Dec 28, 2023 14.97 15.04 14.87 14.92 14.92 311,200
Dec 27, 2023 15.08 15.17 14.99 15.03 15.03 626,300
Dec 26, 2023 15.16 15.25 15.00 15.03 15.03 375,000
Dec 22, 2023 15.14 15.33 15.06 15.14 15.14 484,400
Dec 21, 2023 14.99 15.11 14.95 15.10 15.10 430,100
Dec 20, 2023 14.99 15.33 14.84 14.87 14.87 887,400
Dec 19, 2023 14.73 15.03 14.73 15.01 15.01 1,114,200
Dec 18, 2023 14.75 14.80 14.49 14.62 14.62 614,700
Dec 15, 2023 15.04 15.07 14.51 14.65 14.65 2,190,300
Dec 14, 2023 15.06 15.32 14.83 14.98 14.98 1,404,200
Dec 13, 2023 14.45 15.02 14.27 15.00 15.00 1,031,500
Dec 12, 2023 14.69 14.69 14.08 14.43 14.43 1,249,600
Dec 11, 2023 14.33 14.86 14.33 14.76 14.76 1,140,700
Dec 8, 2023 14.33 14.50 14.21 14.34 14.34 2,123,200
Dec 7, 2023 14.59 14.59 14.27 14.32 14.32 875,200
Dec 6, 2023 14.87 14.97 14.51 14.52 14.52 998,100
Dec 5, 2023 14.97 14.98 14.78 14.79 14.79 939,000
Dec 4, 2023 14.76 15.08 14.76 14.97 14.97 938,700
Dec 1, 2023 14.54 14.90 14.45 14.87 14.87 980,800
Nov 30, 2023 14.92 14.92 14.57 14.62 14.62 986,300
Nov 29, 2023 14.99 15.21 14.84 14.88 14.88 2,909,300
Nov 28, 2023 14.80 14.96 14.66 14.92 14.92 1,069,000
Nov 27, 2023 14.81 14.95 14.71 14.82 14.82 639,100
Nov 24, 2023 14.78 14.97 14.75 14.96 14.96 196,500
Nov 22, 2023 15.01 15.15 14.72 14.73 14.73 504,800
Nov 21, 2023 14.74 14.93 14.74 14.86 14.86 580,800
Nov 20, 2023 14.74 14.87 14.59 14.78 14.78 383,300
Nov 17, 2023 14.58 14.80 14.48 14.78 14.78 798,800
Nov 16, 2023 14.62 14.66 14.32 14.39 14.39 862,400
Nov 15, 2023 15.01 15.11 14.64 14.65 14.65 631,000
Nov 14, 2023 15.00 15.14 14.82 15.06 15.06 963,700
Nov 13, 2023 14.35 14.58 14.29 14.46 14.46 349,900
Nov 10, 2023 14.52 14.58 14.35 14.52 14.52 595,600
Nov 9, 2023 14.60 14.68 14.34 14.42 14.42 616,700
Nov 8, 2023 14.48 14.51 14.35 14.48 14.48 742,600
Nov 7, 2023 14.39 14.56 14.31 14.43 14.43 754,900
Nov 6, 2023 14.65 14.73 14.32 14.48 14.48 573,600
Nov 3, 2023 14.47 14.85 14.35 14.72 14.72 1,001,400
Nov 2, 2023 14.12 14.85 13.43 14.14 14.14 1,471,300
Nov 1, 2023 13.37 13.58 13.21 13.55 13.55 598,500

Related Tickers