Skip to main content
OPENLANE, Inc. (KAR)
NYSE: KAR · Real-Time Price · USD
26.14
+0.38 (1.48%)
At close: Dec 5, 2025, 4:00 PM EST
25.78
-0.36 (-1.38%)
After-hours: Dec 5, 2025, 7:30 PM EST

OPENLANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7226.3025.6026.1426.141.48%641,822
Dec 4, 202526.0226.1125.6925.7625.76-1.30%549,515
Dec 3, 202525.9226.1625.6126.1026.101.05%925,317
Dec 2, 202525.8626.2625.5025.8325.830.54%844,939
Dec 1, 202525.1425.7325.0025.6925.690.98%638,930
Nov 28, 202525.3125.4425.1225.4425.440.95%399,387
Nov 26, 202525.0725.2524.9625.2025.200.40%1,494,390
Nov 25, 202524.8025.4424.6525.1025.101.91%1,286,988
Nov 24, 202524.7024.8924.3224.6324.63-1.20%1,086,333
Nov 21, 202524.6625.1924.4124.9324.931.80%1,380,774
Nov 20, 202525.2625.5924.4824.4924.49-2.47%937,956
Nov 19, 202525.3425.5325.0425.1125.11-0.99%962,018
Nov 18, 202525.4225.4525.0825.3625.360.79%575,214
Nov 17, 202525.6825.6825.0225.1625.16-2.02%795,415
Nov 14, 202525.3425.7125.2225.6825.680.94%730,735
Nov 13, 202525.5025.7925.2125.4425.44-0.16%1,063,685
Nov 12, 202525.3425.7125.2225.4825.481.72%813,708
Nov 11, 202524.9225.1724.7525.0525.050.56%622,625
Nov 10, 202524.9325.4224.7024.9124.91-0.76%983,289
Nov 7, 202525.1725.3324.8925.1025.100.64%1,317,060
Nov 6, 202525.7225.9224.4724.9424.94-4.30%1,617,841
Nov 5, 202527.2328.4625.7426.0626.06-1.88%2,912,460
Nov 4, 202526.5227.1026.2426.5626.56-0.11%1,873,385
Nov 3, 202526.4626.6225.6826.5926.590.64%817,926
Oct 31, 202526.3326.4826.0026.4226.420.49%762,299
Oct 30, 202526.2426.5626.0826.2926.290.04%745,657
Oct 29, 202526.7826.9226.0226.2826.28-2.63%544,601
Oct 28, 202526.6527.0626.3826.9926.990.93%644,970
Oct 27, 202526.9427.0326.7426.7426.74-0.41%619,268
Oct 24, 202527.1127.2626.8026.8526.850.15%519,282
Oct 23, 202526.8926.9926.6526.8126.810.11%756,892
Oct 22, 202526.9927.1826.5726.7826.78-0.63%542,965
Oct 21, 202526.4527.0326.3826.9526.951.81%537,800
Oct 20, 202526.3026.5426.0826.4726.471.22%407,475
Oct 17, 202526.2926.5726.1126.1526.15-0.72%519,085
Oct 16, 202526.4626.5825.9426.3426.34-0.72%611,290
Oct 15, 202526.4426.7726.1626.5326.530.72%706,996
Oct 14, 202526.0026.6525.6426.3426.340.88%708,822
Oct 13, 202526.4926.5726.0526.1126.11-0.68%475,830
Oct 10, 202526.8027.0226.2226.2926.29-1.87%580,401
Oct 9, 202527.3527.3526.6726.7926.79-2.37%597,166
Oct 8, 202527.4927.6427.2327.4427.440.44%612,034
Oct 7, 202527.6527.7527.3027.3227.32-1.37%982,264
Oct 6, 202528.3528.3726.9527.7027.70-2.29%1,210,865
Oct 3, 202528.6329.0328.2928.3528.35-0.98%1,088,801
Oct 2, 202528.5428.6728.2028.6328.630.10%731,876
Oct 1, 202528.6528.7728.1728.6028.60-0.63%905,287
Sep 30, 202528.0228.8627.9828.7828.782.17%1,389,459
Sep 29, 202528.3028.3027.8228.1728.170.28%1,120,617
Sep 26, 202528.0428.1627.7228.0928.090.07%1,313,508
Sep 25, 202528.0128.2827.8528.0728.07-0.78%744,629
Sep 24, 202528.2028.4327.9928.2928.290.11%639,123
Sep 23, 202528.8528.9928.2428.2628.26-2.18%684,358
Sep 22, 202529.0729.2028.7728.8928.89-0.69%843,974
Sep 19, 202529.2329.2628.8529.0929.09-0.21%2,490,563
Sep 18, 202528.5829.4228.5729.1529.152.17%715,275
Sep 17, 202528.6129.1228.4728.5328.530.35%564,891
Sep 16, 202528.4628.8228.2328.4328.43-0.59%814,110
Sep 15, 202529.0029.3928.4928.6028.60-0.97%705,343
Sep 12, 202529.4529.5628.7928.8828.88-2.50%664,857
Sep 11, 202529.4730.3929.2929.6229.621.06%890,992
Sep 10, 202529.6130.9328.8329.3129.31-0.81%1,692,868
Sep 9, 202529.2529.6429.0129.5529.551.16%875,131
Sep 8, 202529.0729.3228.9229.2129.210.48%933,775
Sep 5, 202529.1529.3028.7029.0729.07-0.27%520,273
Sep 4, 202528.8529.2328.5129.1529.151.67%592,020
Sep 3, 202528.7129.1128.1528.6728.67-0.59%952,500
Sep 2, 202528.5229.0328.4528.8428.84-0.28%709,703
Aug 29, 202528.9629.0228.6828.9228.920.03%864,757
Aug 28, 202529.2029.2028.7528.9128.91-0.65%746,517
Aug 27, 202529.0229.2228.8529.1029.10-0.07%534,260
Aug 26, 202529.0029.3528.9329.1229.120.31%378,051
Aug 25, 202529.0829.3729.0129.0329.03-0.48%608,678
Aug 22, 202528.3829.1928.3329.1729.173.51%760,609
Aug 21, 202527.7228.4327.7228.1828.180.79%690,516
Aug 20, 202527.8628.1627.8127.9627.96-0.46%600,821
Aug 19, 202528.4028.4827.9928.0928.09-0.85%473,088
Aug 18, 202528.3428.5728.2528.3328.33-0.18%588,734
Aug 15, 202528.4428.5628.0928.3828.380.14%1,000,445
Aug 14, 202528.7228.7928.3428.3428.34-1.84%675,378
Aug 13, 202528.9029.0528.6928.8728.870.80%1,056,510
Aug 12, 202528.6628.7327.9128.6428.641.20%689,354
Aug 11, 202527.9928.3027.8428.3028.301.14%833,252
Aug 8, 202528.1728.1827.8727.9827.98-0.07%1,037,018
Aug 7, 202529.0029.1327.7628.0028.00-3.11%1,727,341
Aug 6, 202526.7229.1125.7628.9028.9015.42%2,874,195
Aug 5, 202524.3225.0724.2325.0425.043.60%1,658,592
Aug 4, 202524.4624.6224.1524.1724.17-0.66%804,670
Aug 1, 202524.3424.7524.1024.3324.33-1.26%712,229
Jul 31, 202524.4924.8324.4824.6424.64-0.04%1,008,519
Jul 30, 202524.7324.9924.4924.6524.65-0.40%523,233
Jul 29, 202524.9324.9724.6024.7524.75-0.04%781,030
Jul 28, 202524.8925.0024.7224.7624.76-0.32%657,791
Jul 25, 202524.9125.0424.7124.8424.840.24%655,140
Jul 24, 202525.2125.3024.7524.7824.78-2.36%703,621
Jul 23, 202525.0925.4324.9225.3825.381.44%799,475
Jul 22, 202525.0925.3424.9225.0225.02-0.24%712,522
Jul 21, 202525.2725.4625.0825.0825.08-0.71%697,211
Jul 18, 202525.3925.6325.0625.2625.26-0.39%872,304
Jul 17, 202524.9325.4324.9325.3625.361.77%1,166,601