• SPX
  • $5,792.04
  • 0.71 %
  • $40.91
  • DJI
  • $42,512.00
  • 1.03 %
  • $431.63
  • N225
  • $39,368.55
  • 0.23 %
  • $90.66
  • FTSE
  • $8,243.74
  • 0.65 %
  • $53.13
  • IXIC
  • $18,291.62
  • 0.6 %
  • $108.70
Open Lending Corporation (LPRO) Charts

Open Lending Corporation (LPRO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.79

$0.01

(0.17%)

Day's range
$5.74
Day's range
$5.93
  • 5 DAY PERFORMANCE

    -1.53%
  • 1 MONTH PERFORMANCE

    +4.89%
  • 3 MONTH PERFORMANCE

    +6.43%
  • 6 MONTH PERFORMANCE

    +8.43%
  • YEAR-TO-DATE PERFORMANCE

    -31.96%
  • 1 YEAR PERFORMANCE

    -17.40%

Open Lending Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/09/2024 $5.87 $5.80   (-1.19%) $5.93 $5.74 178,833 $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
08/16/2024 $5.35 $5.37   (0.37%) $5.39 $5.26 360,930 $640.14 M
08/15/2024 $5.44 $5.36   (-1.47%) $5.64 $5.33 376,445 $638.95 M
08/14/2024 $5.28 $5.29   (0.19%) $5.53 $5.17 631,610 $630.60 M
08/13/2024 $5.18 $5.27   (1.74%) $5.33 $5.06 386,200 $628.22 M
08/12/2024 $5.48 $5.11   (-6.75%) $5.51 $5.07 553,123 $609.14 M
08/09/2024 $5.02 $5.50   (9.56%) $5.53 $4.88 854,909 $655.64 M
08/08/2024 $5.60 $5.47   (-2.32%) $5.60 $5.39 384,323 $652.06 M
08/07/2024 $5.56 $5.51   (-0.9%) $5.76 $5.41 426,139 $656.83 M
08/06/2024 $5.41 $5.42   (0.18%) $5.46 $5.30 453,900 $646.10 M
08/05/2024 $5.28 $5.40   (2.27%) $5.51 $5.27 604,336 $642.20 M
08/02/2024 $5.61 $5.66   (0.89%) $5.77 $5.53 372,131 $673.12 M
08/01/2024 $6.32 $5.89   (-6.8%) $6.32 $5.77 430,539 $700.48 M
07/31/2024 $6.34 $6.30   (-0.63%) $6.49 $6.15 454,705 $749.23 M
07/30/2024 $6.12 $6.36   (3.92%) $6.40 $6.10 405,003 $756.37 M
07/29/2024 $6.39 $6.04   (-5.48%) $6.39 $6.02 473,410 $718.31 M
07/26/2024 $6.27 $6.34   (1.12%) $6.38 $6.16 522,940 $753.99 M
07/25/2024 $5.89 $6.14   (4.24%) $6.23 $5.84 372,100 $730.21 M
07/24/2024 $5.93 $5.82   (-1.85%) $6.05 $5.81 315,600 $692.15 M
07/23/2024 $5.90 $5.97   (1.19%) $6.06 $5.85 325,500 $709.99 M
07/22/2024 $5.75 $5.90   (2.61%) $6.02 $5.58 527,297 $701.66 M
07/19/2024 $6.35 $6.12   (-3.62%) $6.36 $6.10 271,992 $727.83 M
07/18/2024 $6.58 $6.33   (-3.8%) $6.69 $6.30 418,614 $752.80 M
07/17/2024 $6.56 $6.64   (1.22%) $6.76 $6.53 501,738 $789.67 M
07/16/2024 $6.17 $6.61   (7.13%) $6.65 $6.15 526,346 $786.10 M
07/15/2024 $6.01 $6.06   (0.83%) $6.08 $5.94 440,086 $720.69 M
07/12/2024 $6.01 $5.92   (-1.5%) $6.06 $5.90 293,758 $704.04 M
07/11/2024 $5.71 $5.91   (3.5%) $5.97 $5.61 481,017 $702.85 M
07/10/2024 $5.53 $5.44   (-1.63%) $5.54 $5.39 270,304 $646.96 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.