5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
+5.98%
3 MONTH PERFORMANCE
-79.50%
6 MONTH PERFORMANCE
-78.77%
YEAR-TO-DATE PERFORMANCE
-79.23%
1 YEAR PERFORMANCE
-75.83%
Open Lending Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.15 | 2.19 M | $147.97 M |
| 04/29/2025 | $1.24 | $1.20 (-3.23%) | $1.27 | $1.15 | 1.56 M | $143.20 M |
| 04/28/2025 | $1.27 | $1.26 (-0.79%) | $1.32 | $1.19 | 3.94 M | $150.36 M |
| 04/25/2025 | $1.30 | $1.28 (-1.54%) | $1.36 | $1.18 | 5.11 M | $152.74 M |
| 04/24/2025 | $1.04 | $1.28 (23.08%) | $1.29 | $1.02 | 4.28 M | $152.74 M |
| 04/23/2025 | $1.10 | $1.04 (-5.45%) | $1.15 | $1.01 | 4.41 M | $124.10 M |
| 04/22/2025 | $0.87 | $1.01 (16.09%) | $1.02 | $0.85 | 4.35 M | $120.52 M |
| 04/21/2025 | $0.81 | $0.85 (4.94%) | $0.95 | $0.81 | 4.04 M | $101.43 M |
| 04/17/2025 | $0.86 | $0.83 (-3.05%) | $0.92 | $0.83 | 5.64 M | $99.51 M |
| 04/16/2025 | $0.88 | $0.85 (-3.38%) | $0.88 | $0.80 | 5.03 M | $101.47 M |
| 04/15/2025 | $0.92 | $0.90 (-2.32%) | $0.97 | $0.88 | 3.28 M | $106.83 M |
| 04/14/2025 | $0.87 | $0.92 (6.74%) | $0.94 | $0.84 | 4.56 M | $110.23 M |
| 04/11/2025 | $0.91 | $0.85 (-6.75%) | $0.97 | $0.70 | 11.44 M | $101.26 M |
| 04/10/2025 | $0.89 | $0.87 (-2.08%) | $0.95 | $0.81 | 7.31 M | $103.68 M |
| 04/09/2025 | $0.91 | $0.89 (-1.77%) | $1.06 | $0.87 | 9.99 M | $106.67 M |
| 04/08/2025 | $1.01 | $0.94 (-7.19%) | $1.04 | $0.92 | 6.97 M | $111.86 M |
| 04/07/2025 | $1.00 | $0.99 (-1.1%) | $1.10 | $0.93 | 9.19 M | $117.60 M |
| 04/04/2025 | $1.15 | $1.02 (-11.3%) | $1.16 | $1.02 | 3.99 M | $121.72 M |
| 04/03/2025 | $1.15 | $1.20 (4.35%) | $1.41 | $1.15 | 5.31 M | $143.20 M |
| 04/02/2025 | $1.15 | $1.28 (11.3%) | $1.33 | $1.11 | 11.18 M | $152.74 M |
| 04/01/2025 | $2.16 | $1.17 (-45.83%) | $2.29 | $1.15 | 21.52 M | $139.62 M |
| 03/31/2025 | $2.76 | $2.76 (0%) | $2.82 | $2.70 | 3.27 M | $329.36 M |
| 03/28/2025 | $2.92 | $2.80 (-4.11%) | $2.92 | $2.72 | 2.44 M | $334.13 M |
| 03/27/2025 | $3.01 | $2.92 (-2.99%) | $3.04 | $2.89 | 905,124 | $348.45 M |
| 03/26/2025 | $3.23 | $3.01 (-6.81%) | $3.31 | $2.94 | 860,623 | $359.19 M |
| 03/25/2025 | $3.32 | $3.27 (-1.51%) | $3.37 | $3.24 | 1.27 M | $390.21 M |
| 03/24/2025 | $3.31 | $3.30 (-0.3%) | $3.43 | $3.24 | 1.18 M | $393.79 M |
| 03/21/2025 | $3.08 | $3.26 (5.84%) | $3.29 | $2.95 | 1.76 M | $389.02 M |
| 03/20/2025 | $3.41 | $3.08 (-9.68%) | $3.41 | $3.02 | 1.64 M | $367.54 M |
| 03/19/2025 | $3.46 | $3.57 (3.18%) | $3.71 | $3.44 | 1.30 M | $426.01 M |
| 03/18/2025 | $3.84 | $3.49 (-9.11%) | $3.85 | $3.15 | 2.39 M | $416.47 M |
| 03/17/2025 | $4.27 | $3.91 (-8.43%) | $4.33 | $3.86 | 1.22 M | $466.59 M |
| 03/14/2025 | $4.28 | $4.31 (0.7%) | $4.46 | $4.25 | 589,500 | $514.32 M |
| 03/13/2025 | $4.42 | $4.26 (-3.62%) | $4.48 | $4.24 | 498,637 | $508.35 M |
| 03/12/2025 | $4.53 | $4.42 (-2.43%) | $4.56 | $4.27 | 483,748 | $527.45 M |
| 03/11/2025 | $4.57 | $4.50 (-1.53%) | $4.57 | $4.47 | 617,014 | $536.99 M |
| 03/10/2025 | $4.69 | $4.54 (-3.2%) | $4.79 | $4.37 | 1.01 M | $541.77 M |
| 03/07/2025 | $4.70 | $4.77 (1.49%) | $4.85 | $4.66 | 534,200 | $569.21 M |
| 03/06/2025 | $4.67 | $4.73 (1.28%) | $4.77 | $4.55 | 447,100 | $564.44 M |
| 03/05/2025 | $4.42 | $4.72 (6.79%) | $4.80 | $4.42 | 767,600 | $563.24 M |
| 03/04/2025 | $4.50 | $4.41 (-2%) | $4.64 | $4.33 | 805,928 | $526.25 M |
| 03/03/2025 | $4.90 | $4.58 (-6.53%) | $4.91 | $4.55 | 714,342 | $546.54 M |
| 02/28/2025 | $4.95 | $4.88 (-1.41%) | $5.00 | $4.81 | 410,039 | $582.34 M |
| 02/27/2025 | $5.03 | $4.93 (-1.99%) | $5.04 | $4.88 | 421,000 | $588.30 M |
| 02/26/2025 | $5.25 | $5.04 (-4%) | $5.25 | $4.99 | 451,014 | $601.43 M |
| 02/25/2025 | $5.13 | $5.23 (1.95%) | $5.28 | $5.10 | 399,958 | $624.10 M |
| 02/24/2025 | $5.22 | $5.11 (-2.11%) | $5.24 | $5.01 | 360,400 | $609.78 M |
| 02/21/2025 | $5.54 | $5.17 (-6.68%) | $5.54 | $5.07 | 724,858 | $616.94 M |
| 02/20/2025 | $5.59 | $5.44 (-2.68%) | $5.71 | $5.35 | 438,049 | $649.16 M |
| 02/19/2025 | $5.44 | $5.53 (1.65%) | $5.54 | $5.34 | 395,442 | $659.90 M |
| 02/18/2025 | $5.72 | $5.48 (-4.2%) | $5.72 | $5.46 | 384,117 | $653.94 M |
| 02/14/2025 | $5.82 | $5.72 (-1.72%) | $5.86 | $5.69 | 234,444 | $682.58 M |
| 02/13/2025 | $5.83 | $5.73 (-1.72%) | $5.83 | $5.70 | 286,017 | $683.77 M |
| 02/12/2025 | $5.89 | $5.77 (-2.04%) | $5.89 | $5.67 | 579,200 | $688.54 M |
| 02/11/2025 | $6.09 | $6.00 (-1.48%) | $6.15 | $5.89 | 284,321 | $715.99 M |
| 02/10/2025 | $6.35 | $6.18 (-2.68%) | $6.51 | $6.14 | 274,900 | $737.47 M |
| 02/07/2025 | $6.52 | $6.32 (-3.07%) | $6.57 | $6.24 | 266,721 | $754.18 M |
| 02/06/2025 | $6.69 | $6.53 (-2.39%) | $6.73 | $6.52 | 488,800 | $779.24 M |
| 02/05/2025 | $6.57 | $6.61 (0.61%) | $6.69 | $6.50 | 504,128 | $788.78 M |
| 02/04/2025 | $6.09 | $6.57 (7.88%) | $6.62 | $6.09 | 562,619 | $784.01 M |
| 02/03/2025 | $5.87 | $6.12 (4.26%) | $6.13 | $5.84 | 334,599 | $730.31 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.
