Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
1.420
+0.080 (5.97%)
At close: Mar 4, 2026, 4:00 PM EST
1.420
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:27 PM EST
Open Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.36 | 1.45 | 1.35 | 1.42 | 1.42 | 5.97% | 326,081 |
| Mar 3, 2026 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 0.75% | 345,407 |
| Mar 2, 2026 | 1.30 | 1.36 | 1.27 | 1.33 | 1.33 | - | 415,731 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.33 | 1.33 | 1.33 | -8.28% | 402,133 |
| Feb 26, 2026 | 1.38 | 1.47 | 1.38 | 1.45 | 1.45 | 3.57% | 245,564 |
| Feb 25, 2026 | 1.43 | 1.43 | 1.34 | 1.40 | 1.40 | - | 289,552 |
| Feb 24, 2026 | 1.42 | 1.49 | 1.37 | 1.40 | 1.40 | - | 1,254,204 |
| Feb 23, 2026 | 1.47 | 1.51 | 1.40 | 1.40 | 1.40 | -4.11% | 539,705 |
| Feb 20, 2026 | 1.42 | 1.48 | 1.40 | 1.46 | 1.46 | 2.82% | 593,677 |
| Feb 19, 2026 | 1.35 | 1.43 | 1.30 | 1.42 | 1.42 | 3.65% | 538,658 |
| Feb 18, 2026 | 1.40 | 1.46 | 1.37 | 1.37 | 1.37 | -2.14% | 349,708 |
| Feb 17, 2026 | 1.36 | 1.47 | 1.33 | 1.40 | 1.40 | 2.94% | 523,385 |
| Feb 13, 2026 | 1.40 | 1.42 | 1.31 | 1.36 | 1.36 | 0.37% | 340,473 |
| Feb 12, 2026 | 1.54 | 1.54 | 1.35 | 1.36 | 1.36 | -10.26% | 362,501 |
| Feb 11, 2026 | 1.62 | 1.62 | 1.49 | 1.51 | 1.51 | -6.21% | 315,648 |
| Feb 10, 2026 | 1.66 | 1.70 | 1.59 | 1.61 | 1.61 | -3.59% | 179,917 |
| Feb 9, 2026 | 1.70 | 1.71 | 1.62 | 1.67 | 1.67 | -1.18% | 339,229 |
| Feb 6, 2026 | 1.71 | 1.75 | 1.67 | 1.69 | 1.69 | 0.60% | 936,045 |
| Feb 5, 2026 | 1.73 | 1.78 | 1.63 | 1.68 | 1.68 | -3.45% | 1,687,967 |
| Feb 4, 2026 | 1.75 | 1.78 | 1.62 | 1.74 | 1.74 | - | 881,870 |
| Feb 3, 2026 | 1.86 | 1.86 | 1.69 | 1.74 | 1.74 | -6.45% | 676,530 |
| Feb 2, 2026 | 1.79 | 1.91 | 1.79 | 1.86 | 1.86 | 3.91% | 518,237 |
| Jan 30, 2026 | 1.79 | 1.84 | 1.75 | 1.79 | 1.79 | -2.19% | 783,572 |
| Jan 29, 2026 | 1.86 | 1.88 | 1.78 | 1.83 | 1.83 | -1.08% | 535,792 |
| Jan 28, 2026 | 1.91 | 1.92 | 1.81 | 1.85 | 1.85 | -2.63% | 375,912 |
| Jan 27, 2026 | 1.87 | 1.91 | 1.85 | 1.90 | 1.90 | 1.60% | 192,920 |
| Jan 26, 2026 | 1.90 | 1.93 | 1.86 | 1.87 | 1.87 | -1.06% | 245,971 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.88 | 1.89 | 1.89 | -5.97% | 288,708 |
| Jan 22, 2026 | 1.97 | 2.06 | 1.97 | 2.01 | 2.01 | 2.03% | 335,261 |
| Jan 21, 2026 | 1.99 | 2.04 | 1.93 | 1.97 | 1.97 | -1.01% | 303,126 |
| Jan 20, 2026 | 2.06 | 2.10 | 1.96 | 1.99 | 1.99 | -5.69% | 1,117,457 |
| Jan 16, 2026 | 2.20 | 2.22 | 2.11 | 2.11 | 2.11 | -4.09% | 545,761 |
| Jan 15, 2026 | 2.19 | 2.30 | 2.16 | 2.20 | 2.20 | - | 730,342 |
| Jan 14, 2026 | 2.15 | 2.26 | 2.11 | 2.20 | 2.20 | 1.38% | 726,585 |
| Jan 13, 2026 | 2.07 | 2.35 | 2.02 | 2.17 | 2.17 | 5.34% | 2,228,155 |
| Jan 12, 2026 | 1.78 | 2.08 | 1.78 | 2.06 | 2.06 | 16.38% | 1,447,471 |
| Jan 9, 2026 | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | 2.91% | 307,334 |
| Jan 8, 2026 | 1.70 | 1.76 | 1.69 | 1.72 | 1.72 | - | 230,979 |
| Jan 7, 2026 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | -2.27% | 373,294 |
| Jan 6, 2026 | 1.69 | 1.84 | 1.69 | 1.76 | 1.76 | 2.92% | 469,767 |
| Jan 5, 2026 | 1.58 | 1.81 | 1.58 | 1.71 | 1.71 | 9.62% | 781,226 |
| Jan 2, 2026 | 1.58 | 1.60 | 1.50 | 1.56 | 1.56 | 0.65% | 650,766 |
| Dec 31, 2025 | 1.54 | 1.59 | 1.51 | 1.55 | 1.55 | 0.65% | 1,290,507 |
| Dec 30, 2025 | 1.62 | 1.65 | 1.53 | 1.54 | 1.54 | -5.52% | 1,105,821 |
| Dec 29, 2025 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 307,744 |
| Dec 26, 2025 | 1.62 | 1.68 | 1.61 | 1.67 | 1.67 | 3.09% | 304,364 |
| Dec 24, 2025 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | - | 398,460 |
| Dec 23, 2025 | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 704,273 |
| Dec 22, 2025 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | -0.62% | 643,317 |
| Dec 19, 2025 | 1.68 | 1.71 | 1.58 | 1.61 | 1.61 | -4.73% | 1,158,503 |