Open Lending Corporation (LPRO) Charts

NASDAQ Currency in USD Disclaimer

$5.87

south_east -$0.02 (-0.34%)
Day's range
$5.77
Day's range
$6.04

5 DAY PERFORMANCE

+1.03%

1 MONTH PERFORMANCE

-7.70%

3 MONTH PERFORMANCE

-2.98%

6 MONTH PERFORMANCE

+1.38%

YEAR-TO-DATE PERFORMANCE

-31.02%

1 YEAR PERFORMANCE

-29.70%

Open Lending Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $5.77 $5.87   (1.73%) $6.04 $5.77 824,472 $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
10/18/2024 $5.84 $5.71   (-2.23%) $5.86 $5.70 181,727 $680.67 M
10/17/2024 $5.95 $5.80   (-2.52%) $5.99 $5.76 141,005 $691.40 M
10/16/2024 $6.01 $5.97   (-0.67%) $6.05 $5.95 428,313 $711.66 M
10/15/2024 $5.88 $5.93   (0.85%) $6.13 $5.86 408,540 $706.89 M
10/14/2024 $5.72 $5.85   (2.27%) $5.88 $5.68 233,500 $697.36 M
10/11/2024 $5.70 $5.73   (0.53%) $5.75 $5.61 204,219 $683.05 M
10/10/2024 $5.69 $5.62   (-1.23%) $5.69 $5.58 272,241 $669.94 M
10/09/2024 $5.87 $5.80   (-1.19%) $5.93 $5.74 196,000 $691.40 M
10/08/2024 $5.79 $5.78   (-0.17%) $5.84 $5.73 209,500 $689.01 M
10/07/2024 $5.82 $5.82   (0%) $5.87 $5.74 195,400 $693.78 M
10/04/2024 $5.91 $5.88   (-0.51%) $5.94 $5.81 218,700 $700.93 M
10/03/2024 $5.77 $5.75   (-0.35%) $5.83 $5.70 191,700 $685.44 M
10/02/2024 $5.86 $5.84   (-0.34%) $5.96 $5.78 156,000 $696.17 M
10/01/2024 $6.14 $5.91   (-3.75%) $6.21 $5.85 261,204 $704.51 M
09/30/2024 $6.40 $6.12   (-4.38%) $6.46 $6.12 390,218 $729.54 M
09/27/2024 $6.22 $6.43   (3.38%) $6.60 $6.22 387,720 $766.50 M
09/26/2024 $6.19 $6.13   (-0.97%) $6.20 $6.04 353,212 $730.74 M
09/25/2024 $6.09 $6.07   (-0.33%) $6.19 $6.02 343,700 $723.58 M
09/24/2024 $6.00 $6.09   (1.5%) $6.13 $5.98 292,000 $725.97 M
09/23/2024 $6.05 $5.96   (-1.49%) $6.06 $5.85 349,700 $710.47 M