Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
1.910
-0.110 (-5.45%)
Oct 21, 2025, 3:02 PM EDT - Market open
Open Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.98 | 2.05 | 1.91 | 2.02 | 2.02 | 3.59% | 564,765 |
| Oct 17, 2025 | 1.84 | 2.00 | 1.82 | 1.95 | 1.95 | 4.84% | 990,101 |
| Oct 16, 2025 | 1.95 | 1.96 | 1.85 | 1.86 | 1.86 | -3.12% | 1,327,584 |
| Oct 15, 2025 | 2.05 | 2.10 | 1.91 | 1.92 | 1.92 | -4.95% | 647,733 |
| Oct 14, 2025 | 1.94 | 2.04 | 1.90 | 2.02 | 2.02 | 2.54% | 664,750 |
| Oct 13, 2025 | 1.94 | 1.99 | 1.89 | 1.97 | 1.97 | 4.23% | 602,202 |
| Oct 10, 2025 | 2.00 | 2.03 | 1.84 | 1.89 | 1.89 | -5.50% | 752,874 |
| Oct 9, 2025 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -1.96% | 377,012 |
| Oct 8, 2025 | 2.02 | 2.10 | 1.99 | 2.04 | 2.04 | 0.99% | 294,373 |
| Oct 7, 2025 | 2.08 | 2.11 | 1.98 | 2.02 | 2.02 | -1.46% | 653,681 |
| Oct 6, 2025 | 2.11 | 2.13 | 2.03 | 2.05 | 2.05 | -2.38% | 500,093 |
| Oct 3, 2025 | 2.09 | 2.15 | 2.03 | 2.10 | 2.10 | 1.94% | 789,670 |
| Oct 2, 2025 | 2.05 | 2.09 | 2.03 | 2.06 | 2.06 | 0.98% | 417,283 |
| Oct 1, 2025 | 2.11 | 2.13 | 2.03 | 2.04 | 2.04 | -3.32% | 533,486 |
| Sep 30, 2025 | 2.19 | 2.19 | 2.02 | 2.11 | 2.11 | -2.76% | 561,059 |
| Sep 29, 2025 | 2.22 | 2.22 | 2.16 | 2.17 | 2.17 | -1.36% | 313,403 |
| Sep 26, 2025 | 2.33 | 2.35 | 2.18 | 2.20 | 2.20 | -5.58% | 352,435 |
| Sep 25, 2025 | 2.45 | 2.48 | 2.31 | 2.33 | 2.33 | -6.05% | 472,750 |
| Sep 24, 2025 | 2.37 | 2.50 | 2.37 | 2.48 | 2.48 | 4.64% | 572,817 |
| Sep 23, 2025 | 2.42 | 2.46 | 2.31 | 2.37 | 2.37 | -0.84% | 1,068,132 |
| Sep 22, 2025 | 2.23 | 2.39 | 2.23 | 2.39 | 2.39 | 6.22% | 1,158,783 |
| Sep 19, 2025 | 2.32 | 2.32 | 2.12 | 2.25 | 2.25 | -0.44% | 1,249,250 |
| Sep 18, 2025 | 2.18 | 2.26 | 2.11 | 2.26 | 2.26 | 6.10% | 608,977 |
| Sep 17, 2025 | 2.11 | 2.23 | 2.06 | 2.13 | 2.13 | 1.43% | 1,141,234 |
| Sep 16, 2025 | 2.17 | 2.17 | 2.07 | 2.10 | 2.10 | -2.78% | 499,073 |
| Sep 15, 2025 | 2.15 | 2.19 | 2.11 | 2.16 | 2.16 | 1.41% | 324,342 |
| Sep 12, 2025 | 2.20 | 2.20 | 2.11 | 2.13 | 2.13 | -3.18% | 396,159 |
| Sep 11, 2025 | 2.14 | 2.22 | 2.13 | 2.20 | 2.20 | 2.80% | 328,973 |
| Sep 10, 2025 | 2.22 | 2.22 | 2.09 | 2.14 | 2.14 | -4.04% | 336,056 |
| Sep 9, 2025 | 2.13 | 2.24 | 2.11 | 2.23 | 2.23 | 4.69% | 410,616 |
| Sep 8, 2025 | 2.26 | 2.26 | 2.07 | 2.13 | 2.13 | -5.75% | 592,748 |
| Sep 5, 2025 | 2.30 | 2.33 | 2.19 | 2.26 | 2.26 | - | 401,958 |
| Sep 4, 2025 | 2.28 | 2.34 | 2.22 | 2.26 | 2.26 | -0.44% | 505,523 |
| Sep 3, 2025 | 2.20 | 2.29 | 2.17 | 2.27 | 2.27 | 2.71% | 654,851 |
| Sep 2, 2025 | 2.07 | 2.29 | 2.04 | 2.21 | 2.21 | 4.74% | 703,432 |
| Aug 29, 2025 | 2.06 | 2.13 | 2.01 | 2.11 | 2.11 | 3.43% | 794,529 |
| Aug 28, 2025 | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | -2.39% | 346,737 |
| Aug 27, 2025 | 2.08 | 2.15 | 2.06 | 2.09 | 2.09 | -1.42% | 531,645 |
| Aug 26, 2025 | 2.24 | 2.24 | 2.01 | 2.12 | 2.12 | -3.64% | 968,782 |
| Aug 25, 2025 | 2.16 | 2.23 | 2.10 | 2.20 | 2.20 | 2.80% | 610,686 |
| Aug 22, 2025 | 2.04 | 2.21 | 2.04 | 2.14 | 2.14 | 4.90% | 901,411 |
| Aug 21, 2025 | 2.03 | 2.07 | 1.97 | 2.04 | 2.04 | -0.97% | 446,774 |
| Aug 20, 2025 | 2.09 | 2.11 | 2.03 | 2.06 | 2.06 | -0.96% | 584,621 |
| Aug 19, 2025 | 2.10 | 2.16 | 2.07 | 2.08 | 2.08 | - | 360,812 |
| Aug 18, 2025 | 2.07 | 2.12 | 2.05 | 2.08 | 2.08 | 0.97% | 359,025 |
| Aug 15, 2025 | 2.09 | 2.11 | 2.05 | 2.06 | 2.06 | -0.48% | 426,811 |
| Aug 14, 2025 | 2.10 | 2.13 | 1.99 | 2.07 | 2.07 | -4.17% | 552,426 |
| Aug 13, 2025 | 2.13 | 2.24 | 2.06 | 2.16 | 2.16 | 3.85% | 777,734 |
| Aug 12, 2025 | 2.17 | 2.24 | 2.05 | 2.08 | 2.08 | -2.80% | 1,156,385 |
| Aug 11, 2025 | 2.21 | 2.25 | 2.14 | 2.14 | 2.14 | -4.04% | 601,253 |