Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
5.35
-0.06 (-1.11%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Open Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 6.19 | 6.20 | 6.04 | 6.13 | 6.13 | 0.99% | 353,212 |
| Sep 25, 2024 | 6.09 | 6.19 | 6.02 | 6.07 | 6.07 | -0.33% | 343,679 |
| Sep 24, 2024 | 6.00 | 6.13 | 5.98 | 6.09 | 6.09 | 2.18% | 291,958 |
| Sep 23, 2024 | 6.05 | 6.06 | 5.85 | 5.96 | 5.96 | -1.49% | 349,694 |
| Sep 20, 2024 | 6.18 | 6.20 | 5.91 | 6.05 | 6.05 | -2.10% | 1,266,651 |
| Sep 19, 2024 | 6.19 | 6.20 | 6.00 | 6.18 | 6.18 | 3.17% | 268,937 |
| Sep 18, 2024 | 5.81 | 6.16 | 5.79 | 5.99 | 5.99 | 2.39% | 321,302 |
| Sep 17, 2024 | 5.60 | 5.91 | 5.60 | 5.85 | 5.85 | 6.17% | 317,085 |
| Sep 16, 2024 | 5.61 | 5.61 | 5.46 | 5.51 | 5.51 | -1.61% | 321,472 |
| Sep 13, 2024 | 5.55 | 5.65 | 5.46 | 5.60 | 5.60 | 2.00% | 372,221 |
| Sep 12, 2024 | 5.48 | 5.55 | 5.36 | 5.49 | 5.49 | 1.29% | 325,133 |
| Sep 11, 2024 | 5.47 | 5.64 | 5.15 | 5.42 | 5.42 | -1.81% | 360,140 |
| Sep 10, 2024 | 5.57 | 5.57 | 5.39 | 5.52 | 5.52 | -0.72% | 210,212 |
| Sep 9, 2024 | 5.42 | 5.67 | 5.42 | 5.56 | 5.56 | 2.58% | 231,100 |
| Sep 6, 2024 | 5.53 | 5.53 | 5.37 | 5.42 | 5.42 | -1.28% | 196,667 |
| Sep 5, 2024 | 5.48 | 5.52 | 5.38 | 5.49 | 5.49 | 0.55% | 241,893 |
| Sep 4, 2024 | 5.65 | 5.77 | 5.46 | 5.46 | 5.46 | -3.36% | 304,644 |
| Sep 3, 2024 | 5.67 | 5.74 | 5.50 | 5.65 | 5.65 | -1.91% | 385,490 |
| Aug 30, 2024 | 5.74 | 5.78 | 5.58 | 5.76 | 5.76 | 0.70% | 363,481 |
| Aug 29, 2024 | 5.61 | 5.76 | 5.53 | 5.72 | 5.72 | 3.44% | 232,700 |
| Aug 28, 2024 | 5.65 | 5.68 | 5.50 | 5.53 | 5.53 | -2.98% | 434,946 |
| Aug 27, 2024 | 5.75 | 5.77 | 5.64 | 5.70 | 5.70 | -1.89% | 220,126 |
| Aug 26, 2024 | 5.81 | 5.93 | 5.68 | 5.81 | 5.81 | 2.47% | 317,256 |
| Aug 23, 2024 | 5.50 | 5.76 | 5.48 | 5.67 | 5.67 | 3.85% | 310,151 |
| Aug 22, 2024 | 5.60 | 5.60 | 5.45 | 5.46 | 5.46 | -0.91% | 445,066 |
| Aug 21, 2024 | 5.46 | 5.55 | 5.43 | 5.51 | 5.51 | 2.04% | 252,224 |
| Aug 20, 2024 | 5.53 | 5.53 | 5.32 | 5.40 | 5.40 | -2.70% | 258,811 |
| Aug 19, 2024 | 5.39 | 5.57 | 5.38 | 5.55 | 5.55 | 3.35% | 239,548 |
| Aug 16, 2024 | 5.35 | 5.39 | 5.26 | 5.37 | 5.37 | 0.19% | 360,930 |
| Aug 15, 2024 | 5.44 | 5.64 | 5.33 | 5.36 | 5.36 | 1.32% | 376,445 |
| Aug 14, 2024 | 5.28 | 5.53 | 5.17 | 5.29 | 5.29 | 0.38% | 631,610 |
| Aug 13, 2024 | 5.18 | 5.33 | 5.06 | 5.27 | 5.27 | 3.13% | 386,180 |
| Aug 12, 2024 | 5.48 | 5.51 | 5.07 | 5.11 | 5.11 | -7.09% | 553,123 |
| Aug 9, 2024 | 5.02 | 5.53 | 4.88 | 5.50 | 5.50 | 0.55% | 854,909 |
| Aug 8, 2024 | 5.60 | 5.60 | 5.39 | 5.47 | 5.47 | -0.73% | 384,323 |
| Aug 7, 2024 | 5.56 | 5.76 | 5.41 | 5.51 | 5.51 | 1.66% | 426,139 |
| Aug 6, 2024 | 5.41 | 5.46 | 5.30 | 5.42 | 5.42 | 0.37% | 453,892 |
| Aug 5, 2024 | 5.28 | 5.51 | 5.27 | 5.40 | 5.40 | -4.59% | 604,336 |
| Aug 2, 2024 | 5.61 | 5.77 | 5.53 | 5.66 | 5.66 | -3.90% | 372,131 |
| Aug 1, 2024 | 6.32 | 6.32 | 5.77 | 5.89 | 5.89 | -6.51% | 430,539 |
| Jul 31, 2024 | 6.34 | 6.49 | 6.15 | 6.30 | 6.30 | -0.94% | 454,705 |
| Jul 30, 2024 | 6.12 | 6.40 | 6.10 | 6.36 | 6.36 | 5.30% | 405,003 |
| Jul 29, 2024 | 6.39 | 6.39 | 6.02 | 6.04 | 6.04 | -4.73% | 473,410 |
| Jul 26, 2024 | 6.27 | 6.38 | 6.16 | 6.34 | 6.34 | 3.26% | 522,940 |
| Jul 25, 2024 | 5.89 | 6.23 | 5.84 | 6.14 | 6.14 | 5.50% | 372,077 |
| Jul 24, 2024 | 5.93 | 6.05 | 5.81 | 5.82 | 5.82 | -2.51% | 315,559 |
| Jul 23, 2024 | 5.90 | 6.06 | 5.85 | 5.97 | 5.97 | 1.19% | 325,454 |
| Jul 22, 2024 | 5.75 | 6.02 | 5.58 | 5.90 | 5.90 | -3.59% | 527,297 |
| Jul 19, 2024 | 6.35 | 6.36 | 6.10 | 6.12 | 6.12 | -3.32% | 271,992 |
| Jul 18, 2024 | 6.58 | 6.69 | 6.30 | 6.33 | 6.33 | -4.67% | 418,614 |
| Jul 17, 2024 | 6.56 | 6.76 | 6.53 | 6.64 | 6.64 | 0.45% | 501,738 |
| Jul 16, 2024 | 6.17 | 6.65 | 6.15 | 6.61 | 6.61 | 9.08% | 526,346 |
| Jul 15, 2024 | 6.01 | 6.08 | 5.94 | 6.06 | 6.06 | 2.36% | 440,086 |
| Jul 12, 2024 | 6.01 | 6.06 | 5.90 | 5.92 | 5.92 | 0.17% | 293,758 |
| Jul 11, 2024 | 5.71 | 5.97 | 5.61 | 5.91 | 5.91 | 8.64% | 481,017 |
| Jul 10, 2024 | 5.53 | 5.54 | 5.39 | 5.44 | 5.44 | -0.73% | 270,304 |
| Jul 9, 2024 | 5.47 | 5.51 | 5.38 | 5.48 | 5.48 | -0.18% | 219,626 |
| Jul 8, 2024 | 5.58 | 5.60 | 5.43 | 5.49 | 5.49 | -0.54% | 210,578 |
| Jul 5, 2024 | 5.53 | 5.61 | 5.43 | 5.52 | 5.52 | -0.54% | 304,846 |
| Jul 3, 2024 | 5.60 | 5.67 | 5.55 | 5.55 | 5.55 | - | 143,282 |
| Jul 2, 2024 | 5.61 | 5.68 | 5.54 | 5.55 | 5.55 | -0.18% | 323,704 |
| Jul 1, 2024 | 5.57 | 5.61 | 5.43 | 5.56 | 5.56 | -0.36% | 477,610 |
| Jun 28, 2024 | 5.54 | 5.63 | 5.44 | 5.58 | 5.58 | 1.45% | 1,707,075 |
| Jun 27, 2024 | 5.51 | 5.60 | 5.46 | 5.50 | 5.50 | 0.36% | 211,194 |
| Jun 26, 2024 | 5.40 | 5.50 | 5.29 | 5.48 | 5.48 | 0.92% | 403,234 |
| Jun 25, 2024 | 5.73 | 5.73 | 5.42 | 5.43 | 5.43 | -5.73% | 355,357 |
| Jun 24, 2024 | 5.84 | 5.91 | 5.74 | 5.76 | 5.76 | -0.52% | 375,965 |
| Jun 21, 2024 | 5.90 | 5.99 | 5.76 | 5.79 | 5.79 | -1.86% | 1,164,211 |
| Jun 20, 2024 | 5.83 | 6.02 | 5.82 | 5.90 | 5.90 | 1.03% | 548,074 |
| Jun 18, 2024 | 5.76 | 5.87 | 5.68 | 5.84 | 5.84 | 1.74% | 540,274 |
| Jun 17, 2024 | 5.97 | 5.99 | 5.71 | 5.74 | 5.74 | -4.81% | 721,758 |
| Jun 14, 2024 | 6.28 | 6.34 | 6.01 | 6.03 | 6.03 | -5.34% | 473,025 |
| Jun 13, 2024 | 6.57 | 6.60 | 6.30 | 6.37 | 6.37 | -3.63% | 389,396 |
| Jun 12, 2024 | 6.91 | 6.92 | 6.54 | 6.61 | 6.61 | -0.90% | 751,443 |
| Jun 11, 2024 | 6.58 | 6.69 | 6.57 | 6.67 | 6.67 | 0.15% | 314,566 |
| Jun 10, 2024 | 6.50 | 6.68 | 6.40 | 6.66 | 6.66 | 1.06% | 349,494 |
| Jun 7, 2024 | 6.81 | 6.86 | 6.50 | 6.59 | 6.59 | -5.18% | 385,413 |
| Jun 6, 2024 | 6.78 | 6.97 | 6.78 | 6.95 | 6.95 | 1.61% | 387,444 |
| Jun 5, 2024 | 6.75 | 6.87 | 6.69 | 6.84 | 6.84 | 1.94% | 332,647 |
| Jun 4, 2024 | 6.58 | 6.72 | 6.50 | 6.71 | 6.71 | 1.36% | 445,312 |