5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
-12.61%
3 MONTH PERFORMANCE
-10.16%
6 MONTH PERFORMANCE
-16.18%
YEAR-TO-DATE PERFORMANCE
-14.07%
1 YEAR PERFORMANCE
-31.60%
Open Lending Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $5.15 | $5.14 (-0.19%) | $5.25 | $5.12 | 462,382 | $612.96 M |
| 01/16/2025 | $5.28 | $5.10 (-3.41%) | $5.28 | $5.08 | 405,403 | $608.19 M |
| 01/15/2025 | $5.34 | $5.28 (-1.12%) | $5.36 | $5.20 | 260,944 | $629.65 M |
| 01/14/2025 | $5.24 | $5.13 (-2.1%) | $5.33 | $5.11 | 192,000 | $611.77 M |
| 01/13/2025 | $5.11 | $5.15 (0.78%) | $5.15 | $5.05 | 220,426 | $614.15 M |
| 01/10/2025 | $5.34 | $5.17 (-3.18%) | $5.35 | $5.14 | 317,805 | $616.54 M |
| 01/08/2025 | $5.48 | $5.46 (-0.36%) | $5.53 | $5.40 | 248,910 | $651.12 M |
| 01/07/2025 | $5.62 | $5.55 (-1.25%) | $5.74 | $5.46 | 270,900 | $661.85 M |
| 01/06/2025 | $5.85 | $5.61 (-4.1%) | $5.90 | $5.60 | 231,300 | $669.01 M |
| 01/03/2025 | $5.76 | $5.84 (1.39%) | $5.89 | $5.72 | 253,801 | $696.43 M |
| 01/02/2025 | $6.03 | $5.71 (-5.31%) | $6.06 | $5.61 | 192,700 | $680.93 M |
| 12/31/2024 | $5.83 | $5.97 (2.4%) | $6.03 | $5.83 | 277,653 | $711.94 M |
| 12/30/2024 | $5.81 | $5.78 (-0.52%) | $5.85 | $5.67 | 237,800 | $689.28 M |
| 12/27/2024 | $5.89 | $5.88 (-0.17%) | $5.95 | $5.69 | 284,736 | $701.20 M |
| 12/26/2024 | $5.80 | $5.95 (2.59%) | $6.00 | $5.80 | 158,200 | $709.55 M |
| 12/24/2024 | $5.72 | $5.86 (2.45%) | $5.86 | $5.68 | 90,200 | $698.82 M |
| 12/23/2024 | $5.87 | $5.72 (-2.56%) | $5.90 | $5.65 | 249,017 | $682.12 M |
| 12/20/2024 | $5.77 | $5.87 (1.73%) | $6.04 | $5.77 | 824,500 | $700.01 M |
| 12/19/2024 | $6.28 | $5.89 (-6.21%) | $6.36 | $5.67 | 410,105 | $702.40 M |
| 12/18/2024 | $6.61 | $6.20 (-6.2%) | $6.70 | $6.14 | 482,215 | $739.37 M |
| 12/17/2024 | $5.78 | $6.56 (13.49%) | $6.75 | $5.77 | 567,200 | $782.30 M |
| 12/16/2024 | $5.69 | $5.81 (2.11%) | $5.87 | $5.65 | 313,200 | $692.86 M |
| 12/13/2024 | $6.03 | $5.72 (-5.14%) | $6.08 | $5.68 | 321,102 | $682.12 M |
| 12/12/2024 | $6.11 | $6.08 (-0.49%) | $6.16 | $6.03 | 158,510 | $725.06 M |
| 12/11/2024 | $6.22 | $6.13 (-1.45%) | $6.22 | $6.02 | 227,913 | $731.02 M |
| 12/10/2024 | $6.20 | $6.12 (-1.29%) | $6.24 | $6.06 | 263,100 | $729.83 M |
| 12/09/2024 | $5.90 | $6.22 (5.42%) | $6.26 | $5.87 | 224,732 | $741.75 M |
| 12/06/2024 | $5.80 | $5.86 (1.03%) | $5.91 | $5.76 | 184,228 | $698.82 M |
| 12/05/2024 | $5.91 | $5.71 (-3.38%) | $5.94 | $5.71 | 226,321 | $680.93 M |
| 12/04/2024 | $5.95 | $5.95 (0%) | $6.10 | $5.91 | 229,200 | $709.55 M |
| 12/03/2024 | $6.37 | $5.98 (-6.12%) | $6.42 | $5.93 | 259,218 | $713.13 M |
| 12/02/2024 | $6.38 | $6.36 (-0.31%) | $6.45 | $6.29 | 287,001 | $758.45 M |
| 11/29/2024 | $6.49 | $6.38 (-1.69%) | $6.49 | $6.36 | 201,303 | $760.83 M |
| 11/27/2024 | $6.41 | $6.40 (-0.16%) | $6.46 | $6.28 | 214,500 | $763.22 M |
| 11/26/2024 | $6.45 | $6.36 (-1.4%) | $6.55 | $6.31 | 267,700 | $758.45 M |
| 11/25/2024 | $6.56 | $6.48 (-1.22%) | $6.63 | $6.46 | 361,500 | $772.76 M |
| 11/22/2024 | $6.43 | $6.47 (0.62%) | $6.54 | $6.34 | 347,100 | $771.56 M |
| 11/21/2024 | $6.28 | $6.36 (1.27%) | $6.42 | $6.20 | 221,400 | $758.45 M |
| 11/20/2024 | $6.15 | $6.23 (1.3%) | $6.23 | $6.06 | 287,247 | $742.94 M |
| 11/19/2024 | $6.06 | $6.19 (2.15%) | $6.20 | $6.03 | 271,200 | $738.17 M |
| 11/18/2024 | $6.27 | $6.18 (-1.44%) | $6.30 | $6.07 | 263,045 | $736.98 M |
| 11/15/2024 | $6.38 | $6.27 (-1.72%) | $6.45 | $6.14 | 323,400 | $747.71 M |
| 11/14/2024 | $6.67 | $6.31 (-5.4%) | $6.67 | $6.13 | 579,300 | $752.48 M |
| 11/13/2024 | $6.41 | $6.66 (3.9%) | $6.80 | $6.34 | 708,400 | $793.40 M |
| 11/12/2024 | $6.27 | $6.30 (0.48%) | $6.48 | $6.13 | 499,200 | $750.51 M |
| 11/11/2024 | $5.91 | $6.37 (7.78%) | $6.42 | $5.82 | 473,318 | $758.85 M |
| 11/08/2024 | $6.13 | $5.90 (-3.75%) | $6.40 | $5.79 | 787,515 | $702.86 M |
| 11/07/2024 | $6.75 | $6.75 (0%) | $6.86 | $6.63 | 564,900 | $804.12 M |
| 11/06/2024 | $6.80 | $6.74 (-0.88%) | $6.92 | $6.50 | 810,000 | $802.93 M |
| 11/05/2024 | $6.09 | $6.36 (4.43%) | $6.36 | $6.09 | 380,319 | $757.66 M |
| 11/04/2024 | $5.80 | $6.14 (5.86%) | $6.14 | $5.71 | 389,300 | $731.93 M |
| 11/01/2024 | $5.66 | $5.84 (3.18%) | $5.90 | $5.63 | 508,000 | $696.17 M |
| 10/31/2024 | $5.49 | $5.60 (2%) | $5.66 | $5.40 | 403,524 | $667.56 M |
| 10/30/2024 | $5.49 | $5.49 (0%) | $5.71 | $5.49 | 137,218 | $654.44 M |
| 10/29/2024 | $5.43 | $5.50 (1.29%) | $5.53 | $5.29 | 212,900 | $655.64 M |
| 10/28/2024 | $5.38 | $5.51 (2.42%) | $5.66 | $5.38 | 276,038 | $656.83 M |
| 10/25/2024 | $5.48 | $5.35 (-2.37%) | $5.49 | $5.33 | 279,000 | $637.75 M |
| 10/24/2024 | $5.46 | $5.41 (-0.92%) | $5.62 | $5.38 | 349,104 | $644.91 M |
| 10/23/2024 | $5.50 | $5.47 (-0.55%) | $5.57 | $5.31 | 358,700 | $652.06 M |
| 10/22/2024 | $5.57 | $5.51 (-1.08%) | $5.59 | $5.46 | 279,800 | $656.83 M |
| 10/21/2024 | $5.69 | $5.56 (-2.28%) | $5.69 | $5.52 | 235,200 | $662.79 M |