Skip to main content

Open Lending Corp Cl A (NQ: LPRO )

7.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 7.310 7.310 6.950 7.050 576,997 -0.21(-2.89%)
Feb 29, 2024 7.420 7.480 7.210 7.260 559,788 -0.07(-0.95%)
Feb 28, 2024 6.490 7.690 6.210 7.330 904,954 -0.69(-8.60%)
Feb 27, 2024 8.050 8.100 7.705 8.020 693,701 +0.07(+0.88%)
Feb 26, 2024 8.030 8.140 7.910 7.950 372,195 -0.16(-1.97%)
Feb 23, 2024 8.000 8.140 7.965 8.110 335,464 +0.12(+1.50%)
Feb 22, 2024 7.980 8.060 7.910 7.990 401,844 +0.00(+0.00%)
Feb 21, 2024 7.900 8.015 7.855 7.990 381,499 +0.04(+0.50%)
Feb 20, 2024 7.930 8.150 7.850 7.950 277,941 -0.12(-1.49%)
Feb 16, 2024 8.320 8.355 8.070 8.070 376,496 -0.30(-3.58%)
Feb 15, 2024 7.930 8.425 7.880 8.370 534,565 +0.53(+6.76%)
Feb 14, 2024 7.770 7.850 7.625 7.840 510,760 +0.18(+2.35%)
Feb 13, 2024 7.450 7.760 7.430 7.660 611,103 -0.10(-1.29%)
Feb 12, 2024 7.500 7.830 7.440 7.760 423,777 +0.26(+3.47%)
Feb 09, 2024 7.410 7.555 7.410 7.500 359,000 +0.13(+1.76%)
Feb 08, 2024 7.300 7.415 7.180 7.370 224,765 +0.06(+0.82%)
Feb 07, 2024 7.340 7.375 7.040 7.310 406,699 -0.04(-0.54%)
Feb 06, 2024 7.460 7.550 7.110 7.350 496,431 +0.57(+8.41%)
Feb 05, 2024 6.970 6.970 6.780 6.780 257,374 -0.30(-4.24%)
Feb 02, 2024 7.130 7.140 7.010 7.080 292,515 -0.15(-2.07%)
Feb 01, 2024 7.380 7.480 7.065 7.230 502,607 -0.11(-1.50%)
Jan 31, 2024 7.530 7.690 7.330 7.340 439,570 -0.21(-2.78%)
Jan 30, 2024 7.680 7.680 7.440 7.550 519,775 -0.17(-2.20%)
Jan 29, 2024 7.470 7.740 7.440 7.720 404,967 +0.26(+3.49%)
Jan 26, 2024 7.680 7.740 7.441 7.460 389,239 -0.15(-1.97%)
Jan 25, 2024 7.640 7.670 7.545 7.610 410,604 +0.08(+1.06%)
Jan 24, 2024 7.860 7.860 7.530 7.530 469,550 -0.18(-2.33%)
Jan 23, 2024 7.730 7.770 7.720 7.710 323,750 +0.09(+1.18%)
Jan 22, 2024 7.610 7.685 7.535 7.620 372,346 +0.12(+1.60%)
Jan 19, 2024 7.370 7.555 7.290 7.500 370,007 +0.18(+2.46%)
Jan 18, 2024 7.400 7.530 7.225 7.320 288,410 +0.02(+0.27%)
Jan 17, 2024 7.140 7.300 7.140 7.300 571,955 -0.05(-0.68%)
Jan 16, 2024 7.440 7.440 7.320 7.350 307,767 -0.17(-2.26%)
Jan 12, 2024 7.710 7.790 7.500 7.520 465,257 +0.01(+0.13%)
Jan 11, 2024 7.580 7.630 7.395 7.510 384,939 -0.11(-1.44%)
Jan 10, 2024 7.510 7.630 7.440 7.620 329,850 +0.08(+1.06%)
Jan 09, 2024 7.740 7.830 7.530 7.540 471,451 -0.32(-4.07%)
Jan 08, 2024 7.710 7.920 7.580 7.860 533,467 +0.15(+1.95%)
Jan 05, 2024 7.770 7.910 7.610 7.710 676,970 -0.14(-1.78%)
Jan 04, 2024 8.210 8.210 7.840 7.850 542,102 -0.31(-3.80%)
Jan 03, 2024 8.340 8.380 8.145 8.160 648,659 -0.26(-3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.