Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

OPENLANE, Inc. (KAR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

15.03

+0.06

(+0.40%)

At close: 04:00PM EDT

15.03

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	14.88	15.13	14.85	15.03	15.03	396,483
25 Sept 2023	14.97	15.09	14.86	14.97	14.97	400,100
22 Sept 2023	15.16	15.31	15.01	15.01	15.01	397,300
21 Sept 2023	15.26	15.33	15.07	15.21	15.21	387,500
20 Sept 2023	15.71	15.77	15.44	15.44	15.44	333,100
19 Sept 2023	15.58	15.67	15.46	15.60	15.60	311,400
18 Sept 2023	15.58	15.72	15.50	15.55	15.55	326,400
15 Sept 2023	15.75	15.86	15.42	15.56	15.56	1,856,100
14 Sept 2023	15.62	15.82	15.62	15.82	15.82	493,200
13 Sept 2023	15.50	15.72	15.47	15.49	15.49	460,000
12 Sept 2023	15.30	15.53	15.30	15.49	15.49	397,700
11 Sept 2023	15.48	15.63	15.24	15.28	15.28	567,600
08 Sept 2023	15.58	15.76	15.38	15.42	15.42	449,600
07 Sept 2023	15.46	15.65	15.34	15.60	15.60	490,400
06 Sept 2023	15.32	15.53	15.25	15.52	15.52	433,400
05 Sept 2023	15.65	15.67	15.23	15.27	15.27	585,200
01 Sept 2023	15.77	15.94	15.71	15.82	15.82	567,900
31 Aug 2023	15.73	15.85	15.60	15.61	15.61	426,000
30 Aug 2023	15.67	15.90	15.65	15.73	15.73	402,600
29 Aug 2023	15.79	15.92	15.72	15.78	15.78	527,600
28 Aug 2023	15.59	15.84	15.59	15.83	15.83	344,000
25 Aug 2023	15.42	15.65	15.36	15.51	15.51	471,700
24 Aug 2023	15.50	15.63	15.26	15.36	15.36	569,100
23 Aug 2023	15.33	15.68	15.29	15.59	15.59	427,100
22 Aug 2023	15.14	15.45	15.14	15.36	15.36	455,200
21 Aug 2023	15.13	15.29	15.02	15.13	15.13	425,900
18 Aug 2023	14.76	15.22	14.76	15.11	15.11	594,000
17 Aug 2023	14.92	15.17	14.85	14.93	14.93	574,600
16 Aug 2023	14.83	15.00	14.78	14.85	14.85	655,100
15 Aug 2023	14.75	14.95	14.69	14.85	14.85	671,500
14 Aug 2023	14.83	14.89	14.67	14.83	14.83	587,700
11 Aug 2023	14.54	14.99	14.44	14.95	14.95	659,600
10 Aug 2023	15.14	15.33	14.59	14.68	14.68	1,016,700
09 Aug 2023	15.21	15.23	15.00	15.16	15.16	407,900
08 Aug 2023	15.19	15.29	15.00	15.20	15.20	519,700
07 Aug 2023	15.56	15.64	15.02	15.41	15.41	766,600
04 Aug 2023	14.89	15.66	14.79	15.43	15.43	725,800
03 Aug 2023	16.43	16.47	14.70	14.85	14.85	1,348,800
02 Aug 2023	15.67	15.78	15.56	15.65	15.65	431,200
01 Aug 2023	15.66	15.89	15.53	15.86	15.86	484,300
31 July 2023	15.39	15.71	15.39	15.70	15.70	583,600
28 July 2023	15.62	15.79	15.40	15.40	15.40	332,100
27 July 2023	15.69	15.73	15.38	15.46	15.46	361,400
26 July 2023	15.46	15.71	15.43	15.60	15.60	398,300
25 July 2023	15.70	15.87	15.37	15.37	15.37	302,900
24 July 2023	15.41	15.65	15.38	15.55	15.55	326,000
21 July 2023	16.06	16.06	15.42	15.47	15.47	473,400
20 July 2023	15.72	15.92	15.44	15.90	15.90	507,900
19 July 2023	15.76	15.82	15.56	15.74	15.74	343,500
18 July 2023	15.64	15.78	15.54	15.60	15.60	452,500
17 July 2023	15.66	15.79	15.57	15.58	15.58	469,700
14 July 2023	15.99	16.08	15.61	15.72	15.72	471,900
13 July 2023	16.42	16.42	15.93	16.07	16.07	527,300
12 July 2023	16.00	16.49	15.72	16.43	16.43	711,000
11 July 2023	15.63	15.77	15.58	15.67	15.67	700,100
10 July 2023	14.99	15.92	14.99	15.56	15.56	1,090,000
07 July 2023	14.74	15.11	14.74	14.99	14.99	472,400
06 July 2023	14.73	14.87	14.53	14.65	14.65	425,400
05 July 2023	15.00	15.08	14.81	14.83	14.83	482,300
03 July 2023	15.06	15.24	15.06	15.12	15.12	206,700
30 June 2023	15.31	15.37	15.20	15.22	15.22	445,800
29 June 2023	14.78	15.30	14.76	15.19	15.19	613,900
28 June 2023	14.95	15.01	14.64	14.69	14.69	779,800
27 June 2023	14.90	15.13	14.84	14.98	14.98	446,800
26 June 2023	15.13	15.24	14.88	14.90	14.90	500,700
23 June 2023	15.26	15.42	15.02	15.10	15.10	807,600
22 June 2023	15.40	15.45	15.20	15.42	15.42	610,900
21 June 2023	15.49	15.66	15.37	15.41	15.41	731,400
20 June 2023	15.39	15.64	15.35	15.50	15.50	712,400
16 June 2023	15.46	15.46	15.24	15.39	15.39	2,005,200
15 June 2023	15.06	15.32	14.99	15.31	15.31	638,700
14 June 2023	15.36	15.39	14.99	15.18	15.18	562,300
13 June 2023	15.24	15.49	15.24	15.38	15.38	544,600
12 June 2023	15.01	15.31	14.89	15.19	15.19	646,500
09 June 2023	15.53	15.58	15.04	15.05	15.05	495,500
08 June 2023	15.88	15.98	15.54	15.55	15.55	648,400
07 June 2023	15.59	15.99	15.49	15.98	15.98	1,323,000
06 June 2023	15.09	15.53	14.97	15.46	15.46	1,615,800
05 June 2023	15.27	15.32	14.85	15.09	15.09	793,200
02 June 2023	15.25	15.53	15.11	15.41	15.41	1,640,200
01 June 2023	15.02	15.24	14.88	15.01	15.01	636,700
31 May 2023	15.22	15.33	14.82	15.02	15.02	528,900
30 May 2023	15.38	15.42	15.22	15.32	15.32	371,000
26 May 2023	15.29	15.30	15.04	15.29	15.29	455,900
25 May 2023	15.18	15.32	15.10	15.24	15.24	491,100
24 May 2023	15.43	15.43	15.16	15.29	15.29	386,300
23 May 2023	15.33	15.67	15.27	15.46	15.46	419,300
22 May 2023	15.38	15.46	15.07	15.35	15.35	360,600
19 May 2023	15.58	15.70	15.15	15.29	15.29	373,600
18 May 2023	15.07	15.50	15.06	15.46	15.46	533,700
17 May 2023	14.95	15.22	14.83	15.14	15.14	587,900
16 May 2023	14.89	15.06	14.69	14.84	14.84	441,200
15 May 2023	15.08	15.08	14.79	15.05	15.05	342,500
12 May 2023	15.19	15.29	14.70	14.99	14.99	708,200
11 May 2023	14.77	15.22	14.77	15.10	15.10	674,400
10 May 2023	15.35	15.35	14.85	14.92	14.92	590,500
09 May 2023	15.00	15.21	14.93	15.09	15.09	876,700
08 May 2023	14.85	15.06	14.78	15.05	15.05	591,500
05 May 2023	14.40	14.91	14.40	14.83	14.83	683,900
04 May 2023	14.43	14.79	14.01	14.20	14.20	657,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.30-40.30(-0.55%)

ASX 2007,038.20-38.30(-0.54%)

AUD/USD0.6398-0.0001(-0.02%)

OIL90.57+0.18(+0.20%)

GOLD1,919.70-0.10(-0.01%)

Bitcoin AUD40,985.72-109.54(-0.27%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

OPENLANE, Inc. (KAR)

ALL ORDS
7,238.30
-40.30(-0.55%)

ASX 200
7,038.20
-38.30(-0.54%)

AUD/USD
0.6398
-0.0001(-0.02%)

OIL
90.57
+0.18(+0.20%)

GOLD
1,919.70
-0.10(-0.01%)

Bitcoin AUD
40,985.72
-109.54(-0.27%)