5 DAY PERFORMANCE
-3.17%
1 MONTH PERFORMANCE
+12.27%
3 MONTH PERFORMANCE
+1.10%
6 MONTH PERFORMANCE
-25.91%
YEAR-TO-DATE PERFORMANCE
+18.06%
1 YEAR PERFORMANCE
-70.95%
Open Lending Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.86 | $1.83 (-1.61%) | $1.88 | $1.77 | 531.08 K | $216.26 M |
| 01/28/2026 | $1.91 | $1.85 (-3.14%) | $1.92 | $1.81 | 375.91 K | $218.62 M |
| 01/27/2026 | $1.87 | $1.90 (1.6%) | $1.91 | $1.85 | 192.92 K | $224.53 M |
| 01/26/2026 | $1.90 | $1.87 (-1.58%) | $1.93 | $1.86 | 246.00 K | $220.98 M |
| 01/23/2026 | $2.00 | $1.89 (-5.5%) | $2.00 | $1.88 | 288.71 K | $223.35 M |
| 01/22/2026 | $1.97 | $2.01 (2.03%) | $2.06 | $1.97 | 335.30 K | $237.53 M |
| 01/21/2026 | $1.99 | $1.97 (-1.01%) | $2.04 | $1.93 | 303.13 K | $232.80 M |
| 01/20/2026 | $2.06 | $1.99 (-3.4%) | $2.10 | $1.96 | 1.12 M | $235.16 M |
| 01/16/2026 | $2.20 | $2.11 (-4.09%) | $2.22 | $2.11 | 545.76 K | $249.35 M |
| 01/15/2026 | $2.19 | $2.20 (0.46%) | $2.30 | $2.16 | 730.34 K | $259.98 M |
| 01/14/2026 | $2.15 | $2.20 (2.33%) | $2.26 | $2.11 | 726.60 K | $259.98 M |
| 01/13/2026 | $2.07 | $2.17 (4.83%) | $2.35 | $2.02 | 2.23 M | $256.44 M |
| 01/12/2026 | $1.78 | $2.06 (15.73%) | $2.08 | $1.78 | 1.45 M | $243.44 M |
| 01/09/2026 | $1.77 | $1.77 (0%) | $1.78 | $1.73 | 307.33 K | $209.17 M |
| 01/08/2026 | $1.70 | $1.72 (1.18%) | $1.76 | $1.69 | 231.00 K | $203.26 M |
| 01/07/2026 | $1.75 | $1.72 (-1.71%) | $1.77 | $1.68 | 373.30 K | $203.26 M |
| 01/06/2026 | $1.69 | $1.76 (4.14%) | $1.84 | $1.69 | 469.80 K | $207.98 M |
| 01/05/2026 | $1.58 | $1.71 (8.23%) | $1.81 | $1.58 | 781.23 K | $202.08 M |
| 01/02/2026 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.50 | 650.80 K | $184.35 M |
| 12/31/2025 | $1.54 | $1.55 (0.65%) | $1.59 | $1.51 | 1.29 M | $183.17 M |
| 12/30/2025 | $1.62 | $1.54 (-4.94%) | $1.65 | $1.53 | 1.11 M | $181.99 M |
| 12/29/2025 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.62 | 307.74 K | $192.62 M |
| 12/26/2025 | $1.62 | $1.67 (3.09%) | $1.68 | $1.61 | 304.40 K | $197.35 M |
| 12/24/2025 | $1.61 | $1.62 (0.62%) | $1.63 | $1.59 | 398.50 K | $191.44 M |
| 12/23/2025 | $1.58 | $1.62 (2.53%) | $1.62 | $1.56 | 704.30 K | $191.44 M |
| 12/22/2025 | $1.61 | $1.60 (-0.62%) | $1.64 | $1.59 | 643.32 K | $189.08 M |
| 12/19/2025 | $1.68 | $1.61 (-4.17%) | $1.71 | $1.58 | 1.16 M | $190.26 M |
| 12/18/2025 | $1.77 | $1.69 (-4.52%) | $1.80 | $1.67 | 489.31 K | $199.71 M |
| 12/17/2025 | $1.77 | $1.74 (-1.69%) | $1.87 | $1.73 | 957.33 K | $205.62 M |
| 12/16/2025 | $1.68 | $1.78 (5.95%) | $1.78 | $1.67 | 497.15 K | $210.35 M |
| 12/15/2025 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.65 | 376.32 K | $199.71 M |
| 12/12/2025 | $1.76 | $1.69 (-3.98%) | $1.77 | $1.69 | 517.10 K | $199.71 M |
| 12/11/2025 | $1.76 | $1.76 (0%) | $1.81 | $1.71 | 381.54 K | $207.98 M |
| 12/10/2025 | $1.67 | $1.73 (3.59%) | $1.74 | $1.65 | 543.11 K | $204.44 M |
| 12/09/2025 | $1.69 | $1.67 (-1.18%) | $1.77 | $1.65 | 678.04 K | $197.35 M |
| 12/08/2025 | $1.85 | $1.74 (-5.95%) | $1.85 | $1.72 | 387.30 K | $205.62 M |
| 12/05/2025 | $1.87 | $1.83 (-2.14%) | $1.87 | $1.78 | 289.03 K | $216.26 M |
| 12/04/2025 | $1.83 | $1.85 (1.09%) | $1.86 | $1.80 | 199.10 K | $218.62 M |
| 12/03/2025 | $1.85 | $1.86 (0.54%) | $1.89 | $1.82 | 334.04 K | $219.80 M |
| 12/02/2025 | $1.83 | $1.85 (1.09%) | $1.88 | $1.78 | 353.70 K | $218.62 M |
| 12/01/2025 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.77 | 312.65 K | $213.89 M |
| 11/28/2025 | $1.92 | $1.91 (-0.52%) | $1.97 | $1.87 | 370.50 K | $225.71 M |
| 11/26/2025 | $1.86 | $1.92 (3.23%) | $1.93 | $1.83 | 483.43 K | $226.89 M |
| 11/25/2025 | $1.84 | $1.86 (1.09%) | $1.89 | $1.80 | 342.70 K | $219.80 M |
| 11/24/2025 | $1.68 | $1.82 (8.33%) | $1.87 | $1.64 | 920.00 K | $215.07 M |
| 11/21/2025 | $1.53 | $1.65 (7.84%) | $1.71 | $1.51 | 673.21 K | $194.99 M |
| 11/20/2025 | $1.52 | $1.53 (0.66%) | $1.61 | $1.49 | 1.14 M | $180.80 M |
| 11/19/2025 | $1.53 | $1.49 (-2.61%) | $1.55 | $1.45 | 715.60 K | $176.08 M |
| 11/18/2025 | $1.55 | $1.53 (-1.29%) | $1.55 | $1.50 | 357.30 K | $180.80 M |
| 11/17/2025 | $1.51 | $1.56 (3.31%) | $1.67 | $1.51 | 1.32 M | $184.35 M |
| 11/14/2025 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.50 | 522.60 K | $180.80 M |
| 11/13/2025 | $1.66 | $1.62 (-2.41%) | $1.73 | $1.61 | 593.03 K | $191.44 M |
| 11/12/2025 | $1.58 | $1.66 (5.06%) | $1.71 | $1.53 | 739.65 K | $196.17 M |
| 11/11/2025 | $1.52 | $1.53 (0.66%) | $1.57 | $1.49 | 780.53 K | $180.80 M |
| 11/10/2025 | $1.48 | $1.52 (2.7%) | $1.60 | $1.47 | 746.63 K | $179.62 M |
| 11/07/2025 | $1.58 | $1.45 (-8.23%) | $1.64 | $1.35 | 1.09 M | $171.35 M |
| 11/06/2025 | $1.76 | $1.61 (-8.52%) | $1.76 | $1.59 | 887.43 K | $190.26 M |
| 11/05/2025 | $1.73 | $1.76 (1.73%) | $1.79 | $1.70 | 554.04 K | $207.98 M |
| 11/04/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.70 | 442.75 K | $204.44 M |
| 11/03/2025 | $1.90 | $1.81 (-4.74%) | $1.95 | $1.79 | 728.90 K | $213.89 M |
| 10/31/2025 | $1.90 | $1.90 (0%) | $2.00 | $1.81 | 937.44 K | $226.40 M |
| 10/30/2025 | $1.84 | $1.84 (0%) | $2.01 | $1.80 | 933.50 K | $219.25 M |
| 10/29/2025 | $1.79 | $1.81 (1.12%) | $1.95 | $1.79 | 935.49 K | $215.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
