-
5 DAY PERFORMANCE
-0.48% -
1 MONTH PERFORMANCE
+8.10% -
3 MONTH PERFORMANCE
+16.76% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
-26.32% -
1 YEAR PERFORMANCE
+6.09%
Open Lending Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $6.38 | $6.27 (-1.72%) | $6.45 | $6.14 | 323,396 | $746.94 M |
| 11/14/2024 | $6.67 | $6.31 (-5.4%) | $6.67 | $6.13 | 579,300 | $751.70 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 |
| 09/20/2024 | $6.18 | $6.05 (-2.1%) | $6.20 | $5.91 | 1.27 M | $721.20 M |
| 09/19/2024 | $6.19 | $6.18 (-0.16%) | $6.20 | $6.00 | 268,937 | $736.70 M |
| 09/18/2024 | $5.81 | $5.99 (3.1%) | $6.16 | $5.79 | 321,302 | $714.05 M |
| 09/17/2024 | $5.60 | $5.85 (4.46%) | $5.91 | $5.60 | 317,100 | $697.36 M |
| 09/16/2024 | $5.61 | $5.51 (-1.78%) | $5.61 | $5.46 | 321,500 | $656.83 M |
| 09/13/2024 | $5.55 | $5.60 (0.9%) | $5.65 | $5.46 | 372,221 | $667.56 M |
| 09/12/2024 | $5.48 | $5.49 (0.18%) | $5.55 | $5.36 | 325,133 | $654.44 M |
| 09/11/2024 | $5.47 | $5.42 (-0.91%) | $5.64 | $5.15 | 360,140 | $646.10 M |
| 09/10/2024 | $5.57 | $5.52 (-0.9%) | $5.57 | $5.39 | 210,212 | $658.02 M |
| 09/09/2024 | $5.42 | $5.56 (2.58%) | $5.67 | $5.42 | 231,100 | $662.79 M |
| 09/06/2024 | $5.53 | $5.42 (-1.99%) | $5.53 | $5.37 | 196,700 | $646.10 M |
| 09/05/2024 | $5.48 | $5.49 (0.18%) | $5.52 | $5.38 | 241,900 | $654.44 M |
| 09/04/2024 | $5.65 | $5.46 (-3.36%) | $5.77 | $5.46 | 304,646 | $650.87 M |
| 09/03/2024 | $5.67 | $5.65 (-0.35%) | $5.74 | $5.50 | 385,500 | $673.52 M |
| 08/30/2024 | $5.74 | $5.76 (0.35%) | $5.78 | $5.58 | 363,500 | $686.63 M |
| 08/29/2024 | $5.61 | $5.72 (1.96%) | $5.76 | $5.53 | 232,700 | $681.86 M |
| 08/28/2024 | $5.65 | $5.53 (-2.12%) | $5.68 | $5.50 | 434,946 | $659.21 M |
| 08/27/2024 | $5.75 | $5.70 (-0.87%) | $5.77 | $5.64 | 220,126 | $679.48 M |
| 08/26/2024 | $5.81 | $5.81 (0%) | $5.93 | $5.68 | 317,300 | $692.59 M |
| 08/23/2024 | $5.50 | $5.67 (3.09%) | $5.76 | $5.48 | 310,200 | $675.90 M |
| 08/22/2024 | $5.60 | $5.46 (-2.5%) | $5.60 | $5.45 | 445,100 | $650.87 M |
| 08/21/2024 | $5.46 | $5.51 (0.92%) | $5.55 | $5.43 | 252,224 | $656.83 M |
| 08/20/2024 | $5.53 | $5.40 (-2.35%) | $5.53 | $5.32 | 258,811 | $643.71 M |
| 08/19/2024 | $5.39 | $5.55 (2.97%) | $5.57 | $5.38 | 239,548 | $661.60 M |