Get the Stockscreener App
17.42
0.23%
+0.04
After Hours:
17.42
Openlane Inc. Stock (KAR) Price History
The historical daily chart and data for Openlane Inc. stock (KAR), show that the latest closing stock price as of April 26, 2024, is $17.42.
- Openlane Inc. all-time high stock price is $64.55, occurred on August 22, 2018.
- The lowest Openlane Inc. stock price recorded was $9.41 on April 03, 2020. Since then, Openlane Inc.'s stock price has risen over 85.12% to $17.42 now.
- The 52-week high stock price for KAR is $17.70, representing a 1.61% increase from the current share price, occurred on April 11, 2024.
- The 52-week low stock price for KAR is $12.86, indicating a -26.18% decrease from the current share price, occurred on February 21, 2024.
- The closing price of Openlane Inc. (KAR) stock in the beginning of 2023 was $15.85. The stock closed the year at $13.05, a loss of over -17.67% for the year.
The table below shows more information about KAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $17.60 | $17.40 | $0.20 | 444,327.0 | +0.23% |
| Apr 25, 2024 | $17.46 | $17.23 | $0.235 | 606,403.0 | -0.69% |
| Apr 24, 2024 | $17.68 | $17.43 | $0.255 | 739,475.0 | -0.34% |
| Apr 23, 2024 | $17.65 | $16.88 | $0.7675 | 876,520.0 | +3.23% |
| Apr 22, 2024 | $17.26 | $16.90 | $0.36 | 1,412,964.0 | +0.12% |
| Apr 19, 2024 | $17.30 | $16.83 | $0.4675 | 1,043,988.0 | -0.53% |
| Apr 18, 2024 | $17.27 | $17.03 | $0.24 | 705,819.0 | -0.35% |
| Apr 17, 2024 | $17.50 | $17.14 | $0.36 | 822,039.0 | -0.17% |
| Apr 16, 2024 | $17.58 | $16.95 | $0.63 | 1,012,242.0 | -1.60% |
| Apr 15, 2024 | $17.59 | $17.36 | $0.23 | 743,431.0 | -0.17% |
| Apr 12, 2024 | $17.57 | $17.33 | $0.24 | 860,841.0 | -0.46% |
| Apr 11, 2024 | $17.70 | $17.16 | $0.54 | 842,492.0 | +1.74% |
| Apr 10, 2024 | $17.44 | $17.09 | $0.35 | 860,276.0 | -0.17% |
| Apr 09, 2024 | $17.41 | $17.23 | $0.18 | 596,698.0 | +0.00% |
| Apr 08, 2024 | $17.30 | $17.15 | $0.15 | 363,831.0 | +0.93% |
| Apr 05, 2024 | $17.24 | $16.93 | $0.311 | 602,114.0 | +0.71% |
| Apr 04, 2024 | $17.63 | $16.97 | $0.66 | 812,519.0 | -2.02% |
| Apr 03, 2024 | $17.44 | $16.95 | $0.49 | 722,686.0 | +1.70% |
| Apr 02, 2024 | $17.08 | $16.84 | $0.24 | 821,289.0 | -0.52% |
| Apr 01, 2024 | $17.42 | $17.07 | $0.345 | 696,322.0 | -0.81% |
| Mar 28, 2024 | $17.36 | $17.12 | $0.24 | 900,301.0 | -0.12% |
Openlane Inc. Stock (KAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Openlane Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Openlane Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Openlane Inc. Stock (KAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $17.70 | $16.83 | $0.8675 | 16,030,603.0 | +0.69% |
| Mar, 2024 | $17.36 | $15.16 | $2.20 | 13,063,667.0 | +13.29% |
| Feb, 2024 | $15.51 | $12.86 | $2.65 | 18,741,099.0 | +8.45% |
| Jan, 2024 | $14.88 | $13.73 | $1.15 | 10,863,684.0 | -4.93% |
Openlane Inc. Stock (KAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.33 | $14.07 | $1.26 | 18,025,790.0 | +1.30% |
| Nov, 2023 | $15.21 | $13.21 | $2.00 | 16,962,893.0 | +8.86% |
| Oct, 2023 | $15.34 | $13.07 | $2.27 | 15,493,633.0 | -9.99% |
| Sep, 2023 | $15.94 | $14.78 | $1.16 | 10,780,086.0 | -4.42% |
| Aug, 2023 | $16.47 | $14.44 | $2.03 | 13,492,193.0 | -0.57% |
| Jul, 2023 | $16.49 | $14.53 | $1.96 | 9,638,227.0 | +3.15% |
| Jun, 2023 | $15.99 | $14.64 | $1.35 | 17,014,135.0 | +1.33% |
| May, 2023 | $15.70 | $13.21 | $2.49 | 12,162,217.0 | +10.93% |
| Apr, 2023 | $13.89 | $12.66 | $1.23 | 9,339,152.0 | -1.02% |
| Mar, 2023 | $14.31 | $12.19 | $2.12 | 14,846,071.0 | -4.27% |
| Feb, 2023 | $15.70 | $14.06 | $1.64 | 13,562,742.0 | -1.85% |
| Jan, 2023 | $14.88 | $12.41 | $2.47 | 12,326,802.0 | +11.57% |
Openlane Inc. Stock (KAR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.27 | $12.09 | $2.18 | 17,837,107.0 | -5.02% |
| Nov, 2022 | $15.22 | $12.68 | $2.54 | 18,435,499.0 | -5.44% |
| Oct, 2022 | $14.70 | $11.27 | $3.43 | 22,754,303.0 | +30.08% |
| Sep, 2022 | $14.83 | $11.14 | $3.69 | 24,604,517.0 | -23.49% |
| Aug, 2022 | $17.66 | $14.27 | $3.39 | 26,011,474.0 | -14.49% |
| Jul, 2022 | $17.27 | $14.67 | $2.60 | 13,140,924.0 | +15.61% |
| Jun, 2022 | $17.34 | $13.46 | $3.88 | 19,237,175.0 | -7.51% |
| May, 2022 | $16.27 | $12.06 | $4.21 | 33,292,587.0 | +8.94% |
| Apr, 2022 | $18.24 | $14.54 | $3.70 | 32,045,516.0 | -18.78% |
| Mar, 2022 | $19.05 | $17.42 | $1.63 | 28,755,643.0 | -2.22% |
| Feb, 2022 | $22.10 | $11.76 | $10.35 | 67,134,681.0 | +29.82% |
| Jan, 2022 | $17.13 | $13.93 | $3.20 | 25,916,634.0 | -8.96% |
2.09%
0.04%
Cap:
|
Volume (24h):