Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
5.17
-0.27 (-4.96%)
At close: Feb 21, 2025, 4:00 PM
5.10
-0.07 (-1.35%)
After-hours: Feb 21, 2025, 4:03 PM EST
Open Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.54 | 5.54 | 5.07 | 5.17 | 5.17 | -4.96% | 724,858 |
| Feb 20, 2025 | 5.59 | 5.71 | 5.35 | 5.44 | 5.44 | -1.63% | 438,049 |
| Feb 19, 2025 | 5.44 | 5.54 | 5.34 | 5.53 | 5.53 | 0.91% | 395,442 |
| Feb 18, 2025 | 5.72 | 5.72 | 5.46 | 5.48 | 5.48 | -4.20% | 384,117 |
| Feb 14, 2025 | 5.82 | 5.86 | 5.69 | 5.72 | 5.72 | -0.17% | 234,444 |
| Feb 13, 2025 | 5.83 | 5.83 | 5.70 | 5.73 | 5.73 | -0.69% | 286,017 |
| Feb 12, 2025 | 5.89 | 5.89 | 5.67 | 5.77 | 5.77 | -3.83% | 579,154 |
| Feb 11, 2025 | 6.09 | 6.15 | 5.89 | 6.00 | 6.00 | -2.91% | 284,321 |
| Feb 10, 2025 | 6.35 | 6.51 | 6.14 | 6.18 | 6.18 | -2.22% | 274,881 |
| Feb 7, 2025 | 6.52 | 6.57 | 6.24 | 6.32 | 6.32 | -3.22% | 266,721 |
| Feb 6, 2025 | 6.69 | 6.73 | 6.52 | 6.53 | 6.53 | -1.21% | 488,770 |
| Feb 5, 2025 | 6.57 | 6.69 | 6.50 | 6.61 | 6.61 | 0.61% | 504,128 |
| Feb 4, 2025 | 6.09 | 6.62 | 6.09 | 6.57 | 6.57 | 7.35% | 562,619 |
| Feb 3, 2025 | 5.87 | 6.13 | 5.84 | 6.12 | 6.12 | 1.16% | 334,599 |
| Jan 31, 2025 | 6.33 | 6.35 | 5.94 | 6.05 | 6.05 | -5.02% | 588,385 |
| Jan 30, 2025 | 6.37 | 6.56 | 6.15 | 6.37 | 6.37 | 1.11% | 609,210 |
| Jan 29, 2025 | 5.99 | 6.67 | 5.98 | 6.30 | 6.30 | 11.70% | 1,272,806 |
| Jan 28, 2025 | 5.28 | 5.67 | 5.25 | 5.64 | 5.64 | 7.43% | 440,040 |
| Jan 27, 2025 | 5.17 | 5.40 | 5.17 | 5.25 | 5.25 | 1.74% | 248,987 |
| Jan 24, 2025 | 5.07 | 5.19 | 5.00 | 5.16 | 5.16 | 1.38% | 239,723 |
| Jan 23, 2025 | 5.06 | 5.11 | 4.98 | 5.09 | 5.09 | - | 317,352 |
| Jan 22, 2025 | 5.18 | 5.19 | 5.08 | 5.09 | 5.09 | -1.93% | 435,081 |
| Jan 21, 2025 | 5.19 | 5.30 | 5.10 | 5.19 | 5.19 | 0.97% | 395,742 |
| Jan 17, 2025 | 5.15 | 5.25 | 5.12 | 5.14 | 5.14 | 0.78% | 462,382 |
| Jan 16, 2025 | 5.28 | 5.28 | 5.08 | 5.10 | 5.10 | -3.41% | 405,403 |
| Jan 15, 2025 | 5.34 | 5.36 | 5.20 | 5.28 | 5.28 | 2.92% | 260,944 |
| Jan 14, 2025 | 5.24 | 5.33 | 5.11 | 5.13 | 5.13 | -0.39% | 191,959 |
| Jan 13, 2025 | 5.11 | 5.15 | 5.05 | 5.15 | 5.15 | -0.39% | 220,426 |
| Jan 10, 2025 | 5.34 | 5.35 | 5.14 | 5.17 | 5.17 | -5.31% | 317,805 |
| Jan 8, 2025 | 5.48 | 5.53 | 5.40 | 5.46 | 5.46 | -1.62% | 248,910 |
| Jan 7, 2025 | 5.62 | 5.74 | 5.46 | 5.55 | 5.55 | -1.07% | 270,853 |
| Jan 6, 2025 | 5.85 | 5.90 | 5.60 | 5.61 | 5.61 | -3.94% | 231,293 |
| Jan 3, 2025 | 5.76 | 5.89 | 5.72 | 5.84 | 5.84 | 2.28% | 253,801 |
| Jan 2, 2025 | 6.03 | 6.06 | 5.61 | 5.71 | 5.71 | -4.36% | 192,683 |
| Dec 31, 2024 | 5.83 | 6.03 | 5.83 | 5.97 | 5.97 | 3.29% | 277,653 |
| Dec 30, 2024 | 5.81 | 5.85 | 5.67 | 5.78 | 5.78 | -1.70% | 237,755 |
| Dec 27, 2024 | 5.89 | 5.95 | 5.69 | 5.88 | 5.88 | -1.18% | 284,736 |
| Dec 26, 2024 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | 1.54% | 158,187 |
| Dec 24, 2024 | 5.72 | 5.86 | 5.68 | 5.86 | 5.86 | 2.45% | 90,185 |
| Dec 23, 2024 | 5.87 | 5.90 | 5.65 | 5.72 | 5.72 | -2.56% | 249,017 |
| Dec 20, 2024 | 5.77 | 6.04 | 5.77 | 5.87 | 5.87 | -0.34% | 824,483 |
| Dec 19, 2024 | 6.28 | 6.36 | 5.67 | 5.89 | 5.89 | -5.00% | 410,105 |
| Dec 18, 2024 | 6.61 | 6.70 | 6.14 | 6.20 | 6.20 | -5.49% | 482,215 |
| Dec 17, 2024 | 5.78 | 6.75 | 5.77 | 6.56 | 6.56 | 12.91% | 567,198 |
| Dec 16, 2024 | 5.69 | 5.87 | 5.65 | 5.81 | 5.81 | 1.57% | 313,157 |
| Dec 13, 2024 | 6.03 | 6.08 | 5.68 | 5.72 | 5.72 | -5.92% | 321,102 |
| Dec 12, 2024 | 6.11 | 6.16 | 6.03 | 6.08 | 6.08 | -0.82% | 158,510 |
| Dec 11, 2024 | 6.22 | 6.22 | 6.02 | 6.13 | 6.13 | 0.16% | 227,913 |
| Dec 10, 2024 | 6.20 | 6.24 | 6.06 | 6.12 | 6.12 | -1.61% | 263,083 |
| Dec 9, 2024 | 5.90 | 6.26 | 5.87 | 6.22 | 6.22 | 6.14% | 224,732 |
| Dec 6, 2024 | 5.80 | 5.91 | 5.76 | 5.86 | 5.86 | 2.63% | 184,228 |
| Dec 5, 2024 | 5.91 | 5.94 | 5.71 | 5.71 | 5.71 | -4.03% | 226,321 |
| Dec 4, 2024 | 5.95 | 6.10 | 5.92 | 5.95 | 5.95 | -0.50% | 229,160 |
| Dec 3, 2024 | 6.37 | 6.42 | 5.93 | 5.98 | 5.98 | -5.97% | 259,218 |
| Dec 2, 2024 | 6.38 | 6.45 | 6.29 | 6.36 | 6.36 | -0.31% | 287,001 |
| Nov 29, 2024 | 6.49 | 6.49 | 6.36 | 6.38 | 6.38 | -0.31% | 201,303 |
| Nov 27, 2024 | 6.41 | 6.46 | 6.28 | 6.40 | 6.40 | 0.63% | 214,480 |
| Nov 26, 2024 | 6.45 | 6.55 | 6.31 | 6.36 | 6.36 | -1.85% | 267,675 |
| Nov 25, 2024 | 6.56 | 6.63 | 6.46 | 6.48 | 6.48 | 0.15% | 361,478 |
| Nov 22, 2024 | 6.43 | 6.54 | 6.34 | 6.47 | 6.47 | 1.73% | 347,079 |
| Nov 21, 2024 | 6.28 | 6.42 | 6.20 | 6.36 | 6.36 | 2.09% | 221,372 |
| Nov 20, 2024 | 6.15 | 6.23 | 6.06 | 6.23 | 6.23 | 0.65% | 287,247 |
| Nov 19, 2024 | 6.06 | 6.20 | 6.03 | 6.19 | 6.19 | 0.16% | 271,157 |
| Nov 18, 2024 | 6.27 | 6.30 | 6.07 | 6.18 | 6.18 | -1.44% | 263,045 |
| Nov 15, 2024 | 6.38 | 6.45 | 6.14 | 6.27 | 6.27 | -0.63% | 323,396 |
| Nov 14, 2024 | 6.67 | 6.67 | 6.13 | 6.31 | 6.31 | -5.26% | 579,297 |
| Nov 13, 2024 | 6.41 | 6.80 | 6.34 | 6.66 | 6.66 | 5.71% | 708,396 |
| Nov 12, 2024 | 6.27 | 6.48 | 6.13 | 6.30 | 6.30 | -1.02% | 499,198 |
| Nov 11, 2024 | 5.91 | 6.42 | 5.82 | 6.37 | 6.37 | 7.88% | 473,318 |
| Nov 8, 2024 | 6.13 | 6.40 | 5.79 | 5.90 | 5.90 | -12.59% | 787,515 |
| Nov 7, 2024 | 6.75 | 6.86 | 6.63 | 6.75 | 6.75 | 0.15% | 564,874 |
| Nov 6, 2024 | 6.80 | 6.92 | 6.50 | 6.74 | 6.74 | 5.97% | 809,985 |
| Nov 5, 2024 | 6.09 | 6.36 | 6.09 | 6.36 | 6.36 | 3.58% | 380,319 |
| Nov 4, 2024 | 5.80 | 6.14 | 5.71 | 6.14 | 6.14 | 5.14% | 389,257 |
| Nov 1, 2024 | 5.66 | 5.90 | 5.63 | 5.84 | 5.84 | 4.29% | 507,988 |
| Oct 31, 2024 | 5.49 | 5.66 | 5.40 | 5.60 | 5.60 | 2.00% | 403,524 |
| Oct 30, 2024 | 5.49 | 5.71 | 5.49 | 5.49 | 5.49 | -0.18% | 137,218 |
| Oct 29, 2024 | 5.43 | 5.53 | 5.29 | 5.50 | 5.50 | -0.18% | 212,898 |
| Oct 28, 2024 | 5.38 | 5.66 | 5.38 | 5.51 | 5.51 | 2.99% | 276,038 |
| Oct 25, 2024 | 5.48 | 5.49 | 5.33 | 5.35 | 5.35 | -1.11% | 278,958 |
| Oct 24, 2024 | 5.46 | 5.62 | 5.38 | 5.41 | 5.41 | -1.10% | 349,104 |
| Oct 23, 2024 | 5.50 | 5.57 | 5.31 | 5.47 | 5.47 | -0.73% | 358,678 |
| Oct 22, 2024 | 5.57 | 5.59 | 5.46 | 5.51 | 5.51 | -0.90% | 279,776 |
| Oct 21, 2024 | 5.69 | 5.69 | 5.52 | 5.56 | 5.56 | -2.63% | 235,174 |
| Oct 18, 2024 | 5.84 | 5.86 | 5.70 | 5.71 | 5.71 | -1.55% | 181,727 |
| Oct 17, 2024 | 5.95 | 5.99 | 5.76 | 5.80 | 5.80 | -2.85% | 141,005 |
| Oct 16, 2024 | 6.01 | 6.05 | 5.95 | 5.97 | 5.97 | 0.67% | 428,313 |
| Oct 15, 2024 | 5.88 | 6.13 | 5.86 | 5.93 | 5.93 | 1.37% | 408,540 |
| Oct 14, 2024 | 5.72 | 5.88 | 5.68 | 5.85 | 5.85 | 2.09% | 233,475 |
| Oct 11, 2024 | 5.70 | 5.75 | 5.61 | 5.73 | 5.73 | 1.96% | 204,219 |
| Oct 10, 2024 | 5.69 | 5.69 | 5.58 | 5.62 | 5.62 | -3.10% | 272,241 |
| Oct 9, 2024 | 5.87 | 5.93 | 5.74 | 5.80 | 5.80 | 0.35% | 196,000 |
| Oct 8, 2024 | 5.79 | 5.84 | 5.73 | 5.78 | 5.78 | -0.69% | 209,462 |
| Oct 7, 2024 | 5.82 | 5.87 | 5.74 | 5.82 | 5.82 | -1.02% | 195,400 |
| Oct 4, 2024 | 5.91 | 5.94 | 5.81 | 5.88 | 5.88 | 2.26% | 218,697 |
| Oct 3, 2024 | 5.77 | 5.83 | 5.70 | 5.75 | 5.75 | -1.54% | 191,697 |
| Oct 2, 2024 | 5.86 | 5.96 | 5.78 | 5.84 | 5.84 | -1.18% | 155,970 |
| Oct 1, 2024 | 6.14 | 6.21 | 5.85 | 5.91 | 5.91 | -3.43% | 261,204 |
| Sep 30, 2024 | 6.40 | 6.46 | 6.12 | 6.12 | 6.12 | -4.82% | 390,218 |
| Sep 27, 2024 | 6.22 | 6.60 | 6.22 | 6.43 | 6.43 | 4.89% | 387,720 |