-
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 |