Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
1.670
-0.040 (-2.34%)
May 7, 2026, 12:28 PM EDT - Market open
Open Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.71 | 1.73 | 1.57 | 1.71 | 1.71 | 1.79% | 897,193 |
| May 5, 2026 | 1.80 | 1.82 | 1.67 | 1.68 | 1.68 | -5.08% | 1,127,251 |
| May 4, 2026 | 1.74 | 1.80 | 1.67 | 1.77 | 1.77 | - | 812,388 |
| 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% | 339,517 |
| Apr 29, 2026 | 1.78 | 1.81 | 1.72 | 1.77 | 1.77 | -1.12% | 332,264 |
| Apr 28, 2026 | 1.75 | 1.80 | 1.67 | 1.79 | 1.79 | 1.99% | 348,623 |
| Apr 27, 2026 | 1.75 | 1.82 | 1.73 | 1.76 | 1.76 | -0.85% | 395,780 |
| Apr 24, 2026 | 1.68 | 1.78 | 1.65 | 1.77 | 1.77 | 5.99% | 345,729 |
| Apr 23, 2026 | 1.74 | 1.75 | 1.63 | 1.67 | 1.67 | -4.57% | 649,014 |
| Apr 22, 2026 | 1.72 | 1.81 | 1.67 | 1.75 | 1.75 | 2.34% | 728,156 |
| Apr 21, 2026 | 1.76 | 1.90 | 1.70 | 1.71 | 1.71 | -3.39% | 845,466 |
| Apr 20, 2026 | 1.69 | 1.78 | 1.69 | 1.77 | 1.77 | 3.51% | 461,297 |
| Apr 17, 2026 | 1.73 | 1.80 | 1.69 | 1.71 | 1.71 | 1.18% | 548,141 |
| Apr 16, 2026 | 1.67 | 1.71 | 1.62 | 1.69 | 1.69 | 0.60% | 414,832 |
| Apr 15, 2026 | 1.60 | 1.70 | 1.60 | 1.68 | 1.68 | 4.35% | 403,273 |
| Apr 14, 2026 | 1.58 | 1.64 | 1.56 | 1.61 | 1.61 | 4.55% | 567,024 |
| Apr 13, 2026 | 1.39 | 1.57 | 1.39 | 1.54 | 1.54 | 6.21% | 756,890 |
| Apr 10, 2026 | 1.45 | 1.55 | 1.42 | 1.45 | 1.45 | -0.68% | 781,869 |
| Apr 9, 2026 | 1.40 | 1.51 | 1.36 | 1.46 | 1.46 | 3.55% | 747,775 |
| Apr 8, 2026 | 1.32 | 1.42 | 1.31 | 1.41 | 1.41 | 11.90% | 983,371 |
| Apr 7, 2026 | 1.23 | 1.29 | 1.20 | 1.26 | 1.26 | 2.44% | 696,946 |
| Apr 6, 2026 | 1.20 | 1.29 | 1.20 | 1.23 | 1.23 | 2.50% | 393,090 |
| Apr 2, 2026 | 1.24 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | 479,296 |
| 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% | 1,020,092 |
| 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 |
| Mar 16, 2026 | 1.48 | 1.58 | 1.37 | 1.56 | 1.56 | 7.59% | 954,105 |
| Mar 13, 2026 | 1.21 | 1.56 | 1.21 | 1.45 | 1.45 | 19.83% | 1,674,606 |
| Mar 12, 2026 | 1.30 | 1.34 | 1.20 | 1.21 | 1.21 | -9.02% | 867,218 |
| Mar 11, 2026 | 1.34 | 1.41 | 1.31 | 1.33 | 1.33 | -0.75% | 250,126 |
| Mar 10, 2026 | 1.33 | 1.40 | 1.29 | 1.34 | 1.34 | -2.19% | 788,910 |
| Mar 9, 2026 | 1.32 | 1.38 | 1.28 | 1.37 | 1.37 | 2.24% | 304,884 |
| Mar 6, 2026 | 1.33 | 1.37 | 1.29 | 1.34 | 1.34 | -2.90% | 297,775 |
| Mar 5, 2026 | 1.42 | 1.45 | 1.35 | 1.38 | 1.38 | -2.82% | 347,814 |
| Mar 4, 2026 | 1.36 | 1.45 | 1.35 | 1.42 | 1.42 | 5.97% | 327,494 |
| Mar 3, 2026 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 0.75% | 345,407 |
| Mar 2, 2026 | 1.30 | 1.36 | 1.27 | 1.33 | 1.33 | - | 416,731 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.33 | 1.33 | 1.33 | -8.28% | 403,102 |
| Feb 26, 2026 | 1.38 | 1.47 | 1.38 | 1.45 | 1.45 | 3.57% | 245,574 |
| Feb 25, 2026 | 1.43 | 1.43 | 1.34 | 1.40 | 1.40 | - | 291,153 |