Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Lending Corporation - Common Stock (NQ: LPRO )

4.720 -0.160 (-3.28%)
Streaming Delayed Price Updated: 1:58 PM EST, Mar 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2025 4.950 5.000 4.815 4.880 410,039 -0.05(-1.01%)
Feb 27, 2025 5.030 5.040 4.880 4.930 420,954 -0.11(-2.18%)
Feb 26, 2025 5.250 5.250 4.985 5.040 451,014 -0.19(-3.63%)
Feb 25, 2025 5.130 5.275 5.100 5.230 399,908 +0.12(+2.35%)
Feb 24, 2025 5.220 5.235 5.005 5.110 360,367 -0.06(-1.16%)
Feb 21, 2025 5.540 5.540 5.070 5.170 724,858 -0.27(-4.96%)
Feb 20, 2025 5.590 5.714 5.350 5.440 438,049 -0.09(-1.63%)
Feb 19, 2025 5.440 5.535 5.340 5.530 395,432 +0.05(+0.91%)
Feb 18, 2025 5.720 5.720 5.455 5.480 384,117 -0.24(-4.20%)
Feb 14, 2025 5.820 5.860 5.690 5.720 234,444 -0.01(-0.17%)
Feb 13, 2025 5.830 5.830 5.700 5.730 286,017 -0.04(-0.69%)
Feb 12, 2025 5.890 5.890 5.670 5.770 579,152 -0.23(-3.83%)
Feb 11, 2025 6.090 6.151 5.890 6.000 284,321 -0.18(-2.91%)
Feb 10, 2025 6.350 6.505 6.140 6.180 274,881 -0.14(-2.22%)
Feb 07, 2025 6.520 6.570 6.240 6.320 266,721 -0.21(-3.22%)
Feb 06, 2025 6.690 6.733 6.520 6.530 488,770 -0.08(-1.21%)
Feb 05, 2025 6.570 6.690 6.500 6.610 504,128 +0.04(+0.61%)
Feb 04, 2025 6.090 6.621 6.090 6.570 562,619 +0.45(+7.35%)
Feb 03, 2025 5.870 6.130 5.840 6.120 334,496 +0.07(+1.16%)
Jan 31, 2025 6.330 6.350 5.940 6.050 588,385 -0.32(-5.02%)
Jan 30, 2025 6.370 6.560 6.150 6.370 609,201 +0.07(+1.11%)
Jan 29, 2025 5.990 6.670 5.980 6.300 1,272,776 +0.66(+11.70%)
Jan 28, 2025 5.280 5.670 5.250 5.640 440,015 +0.39(+7.43%)
Jan 27, 2025 5.170 5.400 5.170 5.250 248,987 +0.09(+1.74%)
Jan 24, 2025 5.070 5.190 5.000 5.160 239,723 +0.07(+1.38%)
Jan 23, 2025 5.060 5.110 4.980 5.090 317,352 +0.00(+0.00%)
Jan 22, 2025 5.180 5.186 5.080 5.090 435,081 -0.10(-1.93%)
Jan 21, 2025 5.190 5.300 5.100 5.190 395,742 +0.05(+0.97%)
Jan 17, 2025 5.150 5.250 5.120 5.140 462,382 +0.04(+0.78%)
Jan 16, 2025 5.280 5.280 5.080 5.100 405,403 -0.18(-3.41%)
Jan 15, 2025 5.340 5.360 5.200 5.280 260,944 +0.15(+2.92%)
Jan 14, 2025 5.240 5.330 5.111 5.130 191,959 -0.02(-0.39%)
Jan 13, 2025 5.110 5.150 5.050 5.150 220,426 -0.02(-0.39%)
Jan 10, 2025 5.340 5.350 5.140 5.170 317,805 -0.29(-5.31%)
Jan 08, 2025 5.480 5.530 5.400 5.460 248,910 -0.09(-1.62%)
Jan 07, 2025 5.620 5.740 5.460 5.550 270,853 -0.06(-1.07%)
Jan 06, 2025 5.850 5.900 5.600 5.610 231,293 -0.23(-3.94%)
Jan 03, 2025 5.760 5.890 5.715 5.840 253,801 +0.13(+2.28%)
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 and Conditions.