Skip to main content
logo
Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
2.065
-0.075 (-3.50%)
Aug 12, 2025, 2:53 PM - Market open

Open Lending Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20252.172.242.112.07--3.27%455,221
Aug 11, 20252.212.252.142.142.14-4.04%601,253
Aug 8, 20252.272.512.212.232.23-0.89%1,049,635
Aug 7, 20252.232.342.102.252.255.14%1,197,083
Aug 6, 20252.122.192.022.142.140.94%1,239,554
Aug 5, 20252.102.212.032.122.12-693,685
Aug 4, 20252.202.202.102.122.12-1.85%569,010
Aug 1, 20252.122.252.042.162.16-1.37%978,212
Jul 31, 20252.362.362.152.192.19-7.98%768,558
Jul 30, 20252.492.522.312.382.38-3.64%1,325,906
Jul 29, 20252.652.652.412.472.47-5.36%858,247
Jul 28, 20252.652.702.532.612.61-1.14%746,431
Jul 25, 20252.582.642.502.642.642.33%446,162
Jul 24, 20252.552.612.472.582.581.18%593,615
Jul 23, 20252.562.682.542.552.55-0.39%777,317
Jul 22, 20252.472.592.472.562.564.49%564,205
Jul 21, 20252.442.492.402.452.451.66%464,778
Jul 18, 20252.552.572.352.412.41-5.49%815,524
Jul 17, 20252.402.592.382.552.552.82%1,266,682
Jul 16, 20252.432.492.332.482.483.33%549,111
Jul 15, 20252.532.532.372.402.40-4.00%852,559
Jul 14, 20252.442.522.382.502.502.04%627,682
Jul 11, 20252.432.492.362.452.45-0.41%607,683
Jul 10, 20252.502.562.432.462.46-2.38%677,400
Jul 9, 20252.452.532.392.522.523.70%1,012,299
Jul 8, 20252.322.542.272.432.435.65%1,836,166
Jul 7, 20252.242.422.202.302.302.22%2,697,428
Jul 3, 20252.262.292.212.252.250.90%575,704
Jul 2, 20251.992.261.922.232.2312.63%1,299,234
Jul 1, 20251.911.981.871.981.982.06%767,916
Jun 30, 20252.052.091.921.941.94-4.90%775,358
Jun 27, 20251.982.081.962.042.042.00%4,059,632
Jun 26, 20252.002.041.972.002.00-0.50%447,414
Jun 25, 20252.082.082.002.012.01-2.43%538,065
Jun 24, 20251.982.111.972.062.065.64%1,325,022
Jun 23, 20252.102.131.941.951.95-6.70%1,395,809
Jun 20, 20252.122.192.062.092.09-0.48%2,112,464
Jun 18, 20252.112.212.072.102.100.48%1,373,109
Jun 17, 20252.172.222.072.092.09-5.00%1,333,724
Jun 16, 20252.082.202.072.202.206.80%574,941
Jun 13, 20252.102.122.012.062.06-4.63%883,141
Jun 12, 20252.212.342.152.162.16-4.85%1,111,031
Jun 11, 20252.052.322.012.272.2710.73%2,020,662
Jun 10, 20252.072.162.042.052.05-0.97%784,658
Jun 9, 20252.052.142.052.072.072.99%1,378,019
Jun 6, 20251.932.021.902.012.015.24%752,959
Jun 5, 20251.921.971.871.911.91-0.52%675,922
Jun 4, 20251.791.921.781.921.928.47%967,674
Jun 3, 20251.821.851.761.771.77-2.21%997,704
Jun 2, 20251.791.841.741.811.811.12%884,139