Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
2.325
-0.105 (-4.32%)
May 28, 2026, 1:43 PM EDT - Market open
Open Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2.23 | 2.46 | 2.23 | 2.43 | 2.43 | 8.48% | 3,987,683 |
| May 26, 2026 | 2.12 | 2.30 | 2.12 | 2.24 | 2.24 | 6.16% | 1,527,360 |
| May 22, 2026 | 1.99 | 2.18 | 1.96 | 2.11 | 2.11 | 8.76% | 1,312,938 |
| May 21, 2026 | 1.76 | 2.01 | 1.74 | 1.94 | 1.94 | 7.78% | 1,382,197 |
| May 20, 2026 | 1.78 | 1.87 | 1.76 | 1.80 | 1.80 | - | 389,292 |
| May 19, 2026 | 1.78 | 1.89 | 1.74 | 1.80 | 1.80 | 1.69% | 556,570 |
| May 18, 2026 | 1.85 | 1.85 | 1.67 | 1.77 | 1.77 | -4.32% | 1,073,580 |
| May 15, 2026 | 1.78 | 1.86 | 1.74 | 1.85 | 1.85 | 1.09% | 839,923 |
| May 14, 2026 | 1.84 | 1.89 | 1.74 | 1.83 | 1.83 | -1.08% | 1,386,499 |
| May 13, 2026 | 1.82 | 1.89 | 1.76 | 1.85 | 1.85 | - | 986,537 |
| May 12, 2026 | 1.86 | 1.92 | 1.78 | 1.85 | 1.85 | - | 833,533 |
| May 11, 2026 | 1.90 | 1.96 | 1.79 | 1.85 | 1.85 | -2.63% | 632,778 |
| May 8, 2026 | 1.69 | 1.91 | 1.49 | 1.90 | 1.90 | 17.28% | 2,432,532 |
| May 7, 2026 | 1.70 | 1.75 | 1.60 | 1.62 | 1.62 | -5.26% | 901,752 |
| May 6, 2026 | 1.71 | 1.73 | 1.57 | 1.71 | 1.71 | 1.79% | 898,819 |
| May 5, 2026 | 1.80 | 1.82 | 1.67 | 1.68 | 1.68 | -5.08% | 1,128,511 |
| May 4, 2026 | 1.74 | 1.80 | 1.67 | 1.77 | 1.77 | - | 813,188 |
| May 1, 2026 | 1.77 | 1.81 | 1.73 | 1.77 | 1.77 | 0.57% | 496,306 |
| Apr 30, 2026 | 1.74 | 1.77 | 1.70 | 1.76 | 1.76 | -0.56% | 339,821 |
| Apr 29, 2026 | 1.78 | 1.81 | 1.72 | 1.77 | 1.77 | -1.12% | 332,275 |
| Apr 28, 2026 | 1.75 | 1.80 | 1.67 | 1.79 | 1.79 | 1.99% | 361,083 |
| Apr 27, 2026 | 1.75 | 1.82 | 1.73 | 1.76 | 1.76 | -0.85% | 397,000 |
| Apr 24, 2026 | 1.68 | 1.78 | 1.65 | 1.77 | 1.77 | 5.99% | 345,771 |
| Apr 23, 2026 | 1.74 | 1.75 | 1.63 | 1.67 | 1.67 | -4.57% | 650,514 |
| Apr 22, 2026 | 1.72 | 1.81 | 1.67 | 1.75 | 1.75 | 2.34% | 728,180 |
| Apr 21, 2026 | 1.76 | 1.90 | 1.70 | 1.71 | 1.71 | -3.39% | 845,749 |
| Apr 20, 2026 | 1.69 | 1.78 | 1.69 | 1.77 | 1.77 | 3.51% | 461,682 |
| Apr 17, 2026 | 1.73 | 1.80 | 1.69 | 1.71 | 1.71 | 1.18% | 548,142 |
| Apr 16, 2026 | 1.67 | 1.71 | 1.62 | 1.69 | 1.69 | 0.60% | 417,824 |
| Apr 15, 2026 | 1.60 | 1.70 | 1.60 | 1.68 | 1.68 | 4.35% | 403,327 |
| Apr 14, 2026 | 1.58 | 1.64 | 1.56 | 1.61 | 1.61 | 4.55% | 568,750 |
| Apr 13, 2026 | 1.39 | 1.57 | 1.39 | 1.54 | 1.54 | 6.21% | 759,978 |
| Apr 10, 2026 | 1.45 | 1.55 | 1.42 | 1.45 | 1.45 | -0.68% | 785,983 |
| Apr 9, 2026 | 1.40 | 1.51 | 1.36 | 1.46 | 1.46 | 3.55% | 747,805 |
| Apr 8, 2026 | 1.32 | 1.42 | 1.31 | 1.41 | 1.41 | 11.90% | 992,736 |
| Apr 7, 2026 | 1.23 | 1.29 | 1.20 | 1.26 | 1.26 | 2.44% | 698,998 |
| Apr 6, 2026 | 1.20 | 1.29 | 1.20 | 1.23 | 1.23 | 2.50% | 398,628 |
| Apr 2, 2026 | 1.24 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | 481,027 |
| Apr 1, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 369,486 |
| Mar 31, 2026 | 1.24 | 1.31 | 1.23 | 1.25 | 1.25 | 1.63% | 551,170 |
| Mar 30, 2026 | 1.23 | 1.27 | 1.20 | 1.23 | 1.23 | 1.65% | 1,020,192 |
| Mar 27, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | - | 507,492 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -3.20% | 301,133 |
| Mar 25, 2026 | 1.28 | 1.29 | 1.19 | 1.25 | 1.25 | -0.79% | 652,361 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.22 | 1.26 | 1.26 | -8.03% | 633,699 |
| Mar 23, 2026 | 1.36 | 1.41 | 1.32 | 1.37 | 1.37 | 2.24% | 667,420 |
| Mar 20, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -3.60% | 1,130,969 |
| Mar 19, 2026 | 1.42 | 1.45 | 1.35 | 1.39 | 1.39 | -3.47% | 384,851 |
| Mar 18, 2026 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 345,595 |
| Mar 17, 2026 | 1.54 | 1.62 | 1.48 | 1.49 | 1.49 | -4.49% | 612,171 |