Skip to main content

Open Lending Corporation - Common Stock (NQ:LPRO)

1.980 +0.040 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 1.910 1.980 1.870 1.980 767,916 +0.04(+2.06%)
Jun 30, 2025 2.050 2.085 1.920 1.940 775,358 -0.10(-4.90%)
Jun 27, 2025 1.980 2.075 1.955 2.040 4,059,632 +0.04(+2.00%)
Jun 26, 2025 2.000 2.035 1.965 2.000 447,414 -0.01(-0.50%)
Jun 25, 2025 2.080 2.080 1.995 2.010 538,065 -0.05(-2.43%)
Jun 24, 2025 1.980 2.110 1.970 2.060 1,325,022 +0.11(+5.64%)
Jun 23, 2025 2.100 2.125 1.940 1.950 1,395,809 -0.14(-6.70%)
Jun 20, 2025 2.120 2.190 2.055 2.090 2,112,464 -0.01(-0.48%)
Jun 18, 2025 2.110 2.205 2.070 2.100 1,373,109 +0.01(+0.48%)
Jun 17, 2025 2.170 2.220 2.065 2.090 1,333,723 -0.11(-5.00%)
Jun 16, 2025 2.080 2.200 2.070 2.200 574,941 +0.14(+6.80%)
Jun 13, 2025 2.100 2.120 2.005 2.060 883,141 -0.10(-4.63%)
Jun 12, 2025 2.210 2.340 2.150 2.160 1,110,981 -0.11(-4.85%)
Jun 11, 2025 2.050 2.320 2.010 2.270 2,020,632 +0.22(+10.73%)
Jun 10, 2025 2.070 2.155 2.040 2.050 784,658 -0.02(-0.97%)
Jun 09, 2025 2.050 2.140 2.050 2.070 1,378,019 +0.06(+2.99%)
Jun 06, 2025 1.930 2.020 1.895 2.010 752,959 +0.10(+5.24%)
Jun 05, 2025 1.920 1.970 1.870 1.910 675,922 -0.01(-0.52%)
Jun 04, 2025 1.790 1.920 1.775 1.920 967,573 +0.15(+8.47%)
Jun 03, 2025 1.820 1.850 1.760 1.770 997,704 -0.04(-2.21%)
Jun 02, 2025 1.790 1.840 1.744 1.810 881,426 +0.02(+1.12%)
May 30, 2025 1.830 1.850 1.775 1.790 2,663,853 -0.03(-1.65%)
May 29, 2025 1.820 1.840 1.730 1.820 646,940 +0.03(+1.68%)
May 28, 2025 1.840 1.840 1.770 1.790 897,476 -0.04(-2.19%)
May 27, 2025 1.980 1.988 1.775 1.830 2,500,004 -0.09(-4.69%)
May 23, 2025 1.870 1.930 1.860 1.920 967,119 -0.03(-1.54%)
May 22, 2025 1.960 1.960 1.885 1.950 966,232 -0.01(-0.51%)
May 21, 2025 1.980 2.085 1.911 1.960 1,311,818 -0.09(-4.39%)
May 20, 2025 2.110 2.160 2.020 2.050 1,050,706 -0.04(-1.91%)
May 19, 2025 2.030 2.110 1.916 2.090 1,157,103 +0.03(+1.46%)
May 16, 2025 2.100 2.155 2.030 2.060 1,322,185 -0.04(-2.14%)
May 15, 2025 1.970 2.140 1.870 2.105 1,990,515 +0.11(+5.78%)
May 14, 2025 2.030 2.070 1.955 1.990 2,513,504 -0.01(-0.50%)
May 13, 2025 2.030 2.090 1.930 2.000 2,294,136 -0.01(-0.50%)
May 12, 2025 1.780 2.045 1.750 2.010 3,096,093 +0.27(+15.52%)
May 09, 2025 1.900 1.900 1.720 1.740 2,242,015 -0.10(-5.43%)
May 08, 2025 1.610 1.880 1.570 1.840 2,804,677 +0.29(+18.71%)
May 07, 2025 1.320 1.560 1.310 1.550 2,523,283 +0.19(+13.97%)
May 06, 2025 1.310 1.380 1.240 1.360 1,717,739 +0.05(+3.82%)
May 05, 2025 1.350 1.418 1.297 1.310 1,808,137 -0.03(-2.24%)
May 02, 2025 1.290 1.390 1.270 1.340 1,918,427 +0.06(+4.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.