Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
2.010
+0.010 (0.50%)
Jun 27, 2025, 10:41 AM - Market open
Open Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 2.00 | 2.04 | 1.97 | 2.00 | 2.00 | -0.50% | 447,414 |
| Jun 25, 2025 | 2.08 | 2.08 | 2.00 | 2.01 | 2.01 | -2.43% | 538,065 |
| Jun 24, 2025 | 1.98 | 2.11 | 1.97 | 2.06 | 2.06 | 5.64% | 1,325,022 |
| Jun 23, 2025 | 2.10 | 2.13 | 1.94 | 1.95 | 1.95 | -6.70% | 1,395,809 |
| Jun 20, 2025 | 2.12 | 2.19 | 2.06 | 2.09 | 2.09 | -0.48% | 2,112,464 |
| Jun 18, 2025 | 2.11 | 2.21 | 2.07 | 2.10 | 2.10 | 0.48% | 1,373,109 |
| Jun 17, 2025 | 2.17 | 2.22 | 2.07 | 2.09 | 2.09 | -5.00% | 1,333,724 |
| Jun 16, 2025 | 2.08 | 2.20 | 2.07 | 2.20 | 2.20 | 6.80% | 574,941 |
| Jun 13, 2025 | 2.10 | 2.12 | 2.01 | 2.06 | 2.06 | -4.63% | 883,141 |
| Jun 12, 2025 | 2.21 | 2.34 | 2.15 | 2.16 | 2.16 | -4.85% | 1,111,031 |
| Jun 11, 2025 | 2.05 | 2.32 | 2.01 | 2.27 | 2.27 | 10.73% | 2,020,662 |
| Jun 10, 2025 | 2.07 | 2.16 | 2.04 | 2.05 | 2.05 | -0.97% | 784,658 |
| Jun 9, 2025 | 2.05 | 2.14 | 2.05 | 2.07 | 2.07 | 2.99% | 1,378,019 |
| Jun 6, 2025 | 1.93 | 2.02 | 1.90 | 2.01 | 2.01 | 5.24% | 752,959 |
| Jun 5, 2025 | 1.92 | 1.97 | 1.87 | 1.91 | 1.91 | -0.52% | 675,922 |
| Jun 4, 2025 | 1.79 | 1.92 | 1.78 | 1.92 | 1.92 | 8.47% | 967,674 |
| Jun 3, 2025 | 1.82 | 1.85 | 1.76 | 1.77 | 1.77 | -2.21% | 997,704 |
| Jun 2, 2025 | 1.79 | 1.84 | 1.74 | 1.81 | 1.81 | 1.12% | 884,139 |
| May 30, 2025 | 1.83 | 1.85 | 1.78 | 1.79 | 1.79 | -1.65% | 2,663,853 |
| May 29, 2025 | 1.82 | 1.84 | 1.73 | 1.82 | 1.82 | 1.68% | 646,940 |
| May 28, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -2.19% | 897,478 |
| May 27, 2025 | 1.98 | 1.99 | 1.78 | 1.83 | 1.83 | -4.69% | 2,500,020 |
| May 23, 2025 | 1.87 | 1.93 | 1.86 | 1.92 | 1.92 | -1.54% | 967,119 |
| May 22, 2025 | 1.96 | 1.96 | 1.89 | 1.95 | 1.95 | -0.51% | 966,257 |
| May 21, 2025 | 1.98 | 2.09 | 1.91 | 1.96 | 1.96 | -4.39% | 1,311,838 |
| May 20, 2025 | 2.11 | 2.16 | 2.02 | 2.05 | 2.05 | -1.91% | 1,052,206 |
| May 19, 2025 | 2.03 | 2.11 | 1.92 | 2.09 | 2.09 | 1.46% | 1,157,128 |
| May 16, 2025 | 2.10 | 2.16 | 2.03 | 2.06 | 2.06 | -2.14% | 1,322,185 |
| May 15, 2025 | 1.97 | 2.14 | 1.87 | 2.11 | 2.11 | 5.78% | 1,990,579 |
| May 14, 2025 | 2.03 | 2.07 | 1.96 | 1.99 | 1.99 | -0.50% | 2,513,655 |
| May 13, 2025 | 2.03 | 2.09 | 1.93 | 2.00 | 2.00 | -0.50% | 2,294,136 |
| May 12, 2025 | 1.78 | 2.05 | 1.75 | 2.01 | 2.01 | 15.52% | 3,096,179 |
| May 9, 2025 | 1.90 | 1.90 | 1.72 | 1.74 | 1.74 | -5.43% | 2,242,015 |
| May 8, 2025 | 1.61 | 1.88 | 1.57 | 1.84 | 1.84 | 18.71% | 2,804,831 |
| May 7, 2025 | 1.32 | 1.56 | 1.31 | 1.55 | 1.55 | 13.97% | 2,523,283 |
| May 6, 2025 | 1.31 | 1.38 | 1.24 | 1.36 | 1.36 | 3.82% | 1,717,741 |
| May 5, 2025 | 1.35 | 1.42 | 1.30 | 1.31 | 1.31 | -2.24% | 1,808,187 |
| May 2, 2025 | 1.29 | 1.39 | 1.27 | 1.34 | 1.34 | 4.69% | 1,918,427 |
| May 1, 2025 | 1.25 | 1.32 | 1.21 | 1.28 | 1.28 | 3.23% | 1,655,118 |
| Apr 30, 2025 | 1.20 | 1.27 | 1.15 | 1.24 | 1.24 | 3.33% | 2,192,714 |
| Apr 29, 2025 | 1.24 | 1.27 | 1.15 | 1.20 | 1.20 | -4.76% | 1,561,592 |
| Apr 28, 2025 | 1.27 | 1.32 | 1.19 | 1.26 | 1.26 | -1.56% | 3,936,303 |
| Apr 25, 2025 | 1.30 | 1.36 | 1.18 | 1.28 | 1.28 | - | 5,110,286 |
| Apr 24, 2025 | 1.04 | 1.29 | 1.03 | 1.28 | 1.28 | 23.08% | 4,280,587 |
| Apr 23, 2025 | 1.10 | 1.15 | 1.01 | 1.04 | 1.04 | 2.97% | 4,413,058 |
| Apr 22, 2025 | 0.87 | 1.02 | 0.85 | 1.01 | 1.01 | 18.82% | 4,348,692 |
| Apr 21, 2025 | 0.81 | 0.95 | 0.81 | 0.85 | 0.85 | 1.93% | 4,035,075 |
| Apr 17, 2025 | 0.86 | 0.92 | 0.83 | 0.83 | 0.83 | -1.93% | 5,637,636 |
| Apr 16, 2025 | 0.88 | 0.88 | 0.80 | 0.85 | 0.85 | -5.02% | 5,034,238 |
| Apr 15, 2025 | 0.92 | 0.97 | 0.88 | 0.90 | 0.90 | -3.09% | 3,278,281 |