Get the Stockscreener App
16.43
1.42%
0.23
After Hours:
16.43
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 November 05, 2024, is $16.43.
- 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 74.60% to $16.43 now.
- The 52-week high stock price for KAR is $18.73, representing a 14.00% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for KAR is $12.86, indicating a -21.73% 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $16.50 | $16.08 | $0.425 | 458,873.0 | +1.42% |
| Nov 04, 2024 | $16.23 | $15.83 | $0.405 | 381,571.0 | +1.89% |
| Nov 01, 2024 | $16.04 | $15.84 | $0.20 | 355,966.0 | +0.63% |
| Oct 31, 2024 | $16.34 | $15.79 | $0.545 | 433,638.0 | -2.71% |
| Oct 30, 2024 | $16.53 | $16.22 | $0.31 | 443,527.0 | -0.55% |
| Oct 29, 2024 | $16.43 | $16.21 | $0.215 | 382,871.0 | -0.49% |
| Oct 28, 2024 | $16.48 | $16.07 | $0.405 | 362,029.0 | +1.80% |
| Oct 25, 2024 | $16.19 | $16.00 | $0.19 | 516,790.0 | +0.37% |
| Oct 24, 2024 | $16.08 | $15.84 | $0.241 | 548,644.0 | +1.39% |
| Oct 23, 2024 | $16.01 | $15.71 | $0.295 | 503,638.0 | -0.81% |
| Oct 22, 2024 | $16.21 | $15.93 | $0.28 | 738,079.0 | -1.66% |
| Oct 21, 2024 | $16.57 | $16.22 | $0.35 | 462,022.0 | -1.64% |
| Oct 18, 2024 | $16.58 | $16.36 | $0.22 | 366,541.0 | +1.10% |
| Oct 17, 2024 | $16.37 | $16.10 | $0.27 | 543,391.0 | +0.99% |
| Oct 16, 2024 | $16.18 | $15.94 | $0.245 | 404,568.0 | +2.02% |
| Oct 15, 2024 | $16.10 | $15.76 | $0.34 | 555,554.0 | +0.25% |
| Oct 14, 2024 | $15.87 | $15.71 | $0.155 | 471,144.0 | -0.44% |
| Oct 11, 2024 | $15.90 | $15.55 | $0.355 | 371,463.0 | +2.25% |
| Oct 10, 2024 | $15.65 | $15.44 | $0.21 | 428,102.0 | -1.77% |
| Oct 09, 2024 | $15.99 | $15.75 | $0.24 | 416,650.0 | -0.13% |
| Oct 08, 2024 | $15.90 | $15.69 | $0.215 | 451,465.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $16.50 | $15.83 | $0.675 | 1,655,283.0 | +3.99% |
| Oct, 2024 | $16.86 | $15.44 | $1.42 | 10,916,981.0 | -6.40% |
| Sep, 2024 | $17.38 | $15.65 | $1.73 | 13,582,712.0 | -2.60% |
| Aug, 2024 | $18.09 | $15.92 | $2.17 | 15,824,945.0 | -3.08% |
| Jul, 2024 | $18.73 | $16.34 | $2.39 | 10,883,428.0 | +7.78% |
| Jun, 2024 | $17.31 | $15.79 | $1.52 | 13,462,871.0 | -3.83% |
| May, 2024 | $18.41 | $16.45 | $1.96 | 16,362,670.0 | +0.41% |
| Apr, 2024 | $17.70 | $16.83 | $0.8675 | 17,800,087.0 | -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% |
3.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):