Get the Stockscreener App
19.76
2.56%
-0.52
After Hours:
19.76
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 January 10, 2025, is $19.76.
- 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 109.99% to $19.76 now.
- The 52-week high stock price for KAR is $20.85, representing a 5.52% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for KAR is $12.86, indicating a -34.92% decrease from the current share price, occurred on February 21, 2024.
- The closing price of Openlane Inc (KAR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $20.03 | $19.63 | $0.40 | 401,673.0 | -2.56% |
| Jan 08, 2025 | $20.28 | $19.74 | $0.5413 | 403,178.0 | +1.50% |
| Jan 07, 2025 | $20.51 | $19.70 | $0.808 | 531,449.0 | -1.87% |
| Jan 06, 2025 | $20.41 | $20.00 | $0.41 | 447,243.0 | +1.65% |
| Jan 03, 2025 | $20.26 | $19.79 | $0.47 | 506,262.0 | -0.74% |
| Jan 02, 2025 | $20.66 | $20.00 | $0.66 | 909,271.0 | +1.71% |
| Dec 31, 2024 | $20.19 | $19.74 | $0.45 | 713,153.0 | -1.29% |
| Dec 30, 2024 | $20.20 | $19.73 | $0.47 | 390,667.0 | -0.10% |
| Dec 27, 2024 | $20.40 | $20.00 | $0.40 | 737,724.0 | -1.61% |
| Dec 26, 2024 | $20.56 | $20.32 | $0.235 | 511,108.0 | -0.24% |
| Dec 24, 2024 | $20.51 | $20.25 | $0.2592 | 118,122.0 | +0.84% |
| Dec 23, 2024 | $20.33 | $19.93 | $0.40 | 358,736.0 | +0.20% |
| Dec 20, 2024 | $20.48 | $20.06 | $0.42 | 2,563,456.0 | +0.00% |
| Dec 19, 2024 | $20.40 | $19.85 | $0.55 | 674,679.0 | +1.55% |
| Dec 18, 2024 | $20.75 | $19.73 | $1.02 | 1,025,588.0 | -1.58% |
| Dec 17, 2024 | $20.79 | $20.18 | $0.60 | 895,723.0 | -2.17% |
| Dec 16, 2024 | $20.79 | $20.51 | $0.28 | 652,735.0 | +0.88% |
| Dec 13, 2024 | $20.79 | $20.37 | $0.42 | 500,693.0 | -0.68% |
| Dec 12, 2024 | $20.77 | $20.40 | $0.365 | 551,204.0 | +0.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $20.66 | $19.63 | $1.03 | 3,600,749.0 | -0.40% |
Openlane Inc Stock (KAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.85 | $19.73 | $1.12 | 14,252,290.0 | -0.50% |
| Nov, 2024 | $20.45 | $15.83 | $4.62 | 13,509,003.0 | +27.85% |
| 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% |
2.10%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):