5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
+17.22%
3 MONTH PERFORMANCE
+188.24%
6 MONTH PERFORMANCE
-52.79%
YEAR-TO-DATE PERFORMANCE
-58.96%
1 YEAR PERFORMANCE
-59.97%
Open Lending Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $2.44 | $2.45 (0.41%) | $2.49 | $2.40 | 457.35 K | $292.65 M |
| 07/18/2025 | $2.55 | $2.41 (-5.49%) | $2.57 | $2.35 | 815.52 K | $287.88 M |
| 07/17/2025 | $2.40 | $2.55 (6.25%) | $2.59 | $2.38 | 1.27 M | $304.60 M |
| 07/16/2025 | $2.43 | $2.48 (2.06%) | $2.49 | $2.33 | 549.11 K | $296.24 M |
| 07/15/2025 | $2.53 | $2.40 (-5.14%) | $2.53 | $2.37 | 852.60 K | $286.68 M |
| 07/14/2025 | $2.44 | $2.50 (2.46%) | $2.52 | $2.38 | 627.70 K | $298.63 M |
| 07/11/2025 | $2.43 | $2.45 (0.82%) | $2.49 | $2.36 | 607.70 K | $292.65 M |
| 07/10/2025 | $2.50 | $2.46 (-1.6%) | $2.56 | $2.43 | 677.40 K | $293.85 M |
| 07/09/2025 | $2.45 | $2.52 (2.86%) | $2.53 | $2.38 | 1.01 M | $301.02 M |
| 07/08/2025 | $2.32 | $2.43 (4.74%) | $2.54 | $2.27 | 1.84 M | $290.27 M |
| 07/07/2025 | $2.24 | $2.30 (2.68%) | $2.42 | $2.20 | 2.70 M | $274.74 M |
| 07/03/2025 | $2.26 | $2.25 (-0.44%) | $2.29 | $2.21 | 575.70 K | $268.76 M |
| 07/02/2025 | $1.99 | $2.23 (12.06%) | $2.26 | $1.92 | 1.30 M | $266.38 M |
| 07/01/2025 | $1.91 | $1.98 (3.66%) | $1.98 | $1.87 | 767.92 K | $236.51 M |
| 06/30/2025 | $2.05 | $1.94 (-5.37%) | $2.09 | $1.92 | 775.40 K | $231.73 M |
| 06/27/2025 | $1.98 | $2.04 (3.03%) | $2.08 | $1.96 | 4.06 M | $243.68 M |
| 06/26/2025 | $2.00 | $2.00 (0%) | $2.04 | $1.97 | 447.41 K | $238.90 M |
| 06/25/2025 | $2.08 | $2.01 (-3.37%) | $2.08 | $2.00 | 538.10 K | $240.10 M |
| 06/24/2025 | $1.98 | $2.06 (4.04%) | $2.11 | $1.97 | 1.33 M | $246.07 M |
| 06/23/2025 | $2.10 | $1.95 (-7.14%) | $2.13 | $1.94 | 1.40 M | $232.93 M |
| 06/20/2025 | $2.12 | $2.09 (-1.42%) | $2.19 | $2.06 | 2.11 M | $249.65 M |
| 06/18/2025 | $2.11 | $2.10 (-0.47%) | $2.21 | $2.07 | 1.37 M | $250.85 M |
| 06/17/2025 | $2.17 | $2.09 (-3.69%) | $2.22 | $2.07 | 1.33 M | $249.65 M |
| 06/16/2025 | $2.08 | $2.20 (5.77%) | $2.20 | $2.07 | 574.94 K | $262.79 M |
| 06/13/2025 | $2.10 | $2.06 (-1.9%) | $2.12 | $2.01 | 883.14 K | $246.07 M |
| 06/12/2025 | $2.21 | $2.16 (-2.26%) | $2.34 | $2.15 | 1.11 M | $258.01 M |
| 06/11/2025 | $2.05 | $2.27 (10.73%) | $2.32 | $2.01 | 2.02 M | $271.15 M |
| 06/10/2025 | $2.07 | $2.05 (-0.97%) | $2.15 | $2.04 | 784.70 K | $244.87 M |
| 06/09/2025 | $2.05 | $2.07 (0.98%) | $2.14 | $2.05 | 1.38 M | $247.26 M |
| 06/06/2025 | $1.93 | $2.01 (4.15%) | $2.02 | $1.90 | 753.00 K | $240.10 M |
| 06/05/2025 | $1.92 | $1.91 (-0.52%) | $1.97 | $1.87 | 675.92 K | $228.15 M |
| 06/04/2025 | $1.79 | $1.92 (7.26%) | $1.92 | $1.78 | 967.70 K | $229.35 M |
| 06/03/2025 | $1.82 | $1.77 (-2.75%) | $1.85 | $1.76 | 997.70 K | $211.43 M |
| 06/02/2025 | $1.79 | $1.81 (1.12%) | $1.84 | $1.74 | 884.14 K | $216.21 M |
| 05/30/2025 | $1.83 | $1.79 (-2.19%) | $1.85 | $1.78 | 2.66 M | $213.82 M |
| 05/29/2025 | $1.82 | $1.82 (0%) | $1.84 | $1.73 | 646.94 K | $217.40 M |
| 05/28/2025 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.77 | 897.50 K | $213.82 M |
| 05/27/2025 | $1.98 | $1.83 (-7.58%) | $1.99 | $1.78 | 2.50 M | $218.60 M |
| 05/23/2025 | $1.87 | $1.92 (2.67%) | $1.93 | $1.86 | 967.12 K | $229.35 M |
| 05/22/2025 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.89 | 966.26 K | $232.93 M |
| 05/21/2025 | $1.98 | $1.96 (-1.01%) | $2.09 | $1.91 | 1.31 M | $234.12 M |
| 05/20/2025 | $2.11 | $2.05 (-2.84%) | $2.16 | $2.02 | 1.05 M | $244.87 M |
| 05/19/2025 | $2.03 | $2.09 (2.96%) | $2.11 | $1.92 | 1.16 M | $249.65 M |
| 05/16/2025 | $2.10 | $2.06 (-1.9%) | $2.15 | $2.03 | 1.32 M | $246.07 M |
| 05/15/2025 | $1.97 | $2.11 (7.11%) | $2.14 | $1.87 | 1.99 M | $252.04 M |
| 05/14/2025 | $2.03 | $1.99 (-1.97%) | $2.07 | $1.96 | 2.51 M | $237.71 M |
| 05/13/2025 | $2.03 | $2.00 (-1.48%) | $2.09 | $1.93 | 2.29 M | $238.90 M |
| 05/12/2025 | $1.78 | $2.01 (12.92%) | $2.05 | $1.75 | 3.10 M | $240.10 M |
| 05/09/2025 | $1.90 | $1.74 (-8.42%) | $1.90 | $1.72 | 2.24 M | $207.84 M |
| 05/08/2025 | $1.61 | $1.84 (14.29%) | $1.88 | $1.57 | 2.80 M | $219.57 M |
| 05/07/2025 | $1.32 | $1.55 (17.42%) | $1.56 | $1.31 | 2.52 M | $184.96 M |
| 05/06/2025 | $1.31 | $1.36 (3.82%) | $1.38 | $1.24 | 1.72 M | $162.29 M |
| 05/05/2025 | $1.35 | $1.31 (-2.96%) | $1.42 | $1.30 | 1.81 M | $156.32 M |
| 05/02/2025 | $1.29 | $1.34 (3.88%) | $1.39 | $1.27 | 1.92 M | $159.90 M |
| 05/01/2025 | $1.25 | $1.28 (2.4%) | $1.32 | $1.21 | 1.66 M | $152.74 M |
| 04/30/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.15 | 2.19 M | $147.97 M |
| 04/29/2025 | $1.24 | $1.20 (-3.23%) | $1.27 | $1.15 | 1.56 M | $143.20 M |
| 04/28/2025 | $1.27 | $1.26 (-0.79%) | $1.32 | $1.19 | 3.94 M | $150.36 M |
| 04/25/2025 | $1.30 | $1.28 (-1.54%) | $1.36 | $1.18 | 5.11 M | $152.74 M |
| 04/24/2025 | $1.04 | $1.28 (23.08%) | $1.29 | $1.02 | 4.28 M | $152.74 M |
| 04/23/2025 | $1.10 | $1.04 (-5.45%) | $1.15 | $1.01 | 4.41 M | $124.10 M |
| 04/22/2025 | $0.87 | $1.01 (16.09%) | $1.02 | $0.85 | 4.35 M | $120.52 M |
| 04/21/2025 | $0.81 | $0.85 (4.94%) | $0.95 | $0.81 | 4.04 M | $101.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
