ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Open Lending Corporation - Common Stock (NQ:LPRO)

1.990 -0.120 (-5.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 2.060 2.100 1.960 1.990 1,117,457 -0.12(-5.69%)
Jan 16, 2026 2.200 2.220 2.105 2.110 545,761 -0.09(-4.09%)
Jan 15, 2026 2.190 2.300 2.160 2.200 730,334 +0.00(+0.00%)
Jan 14, 2026 2.150 2.260 2.110 2.200 724,283 +0.03(+1.38%)
Jan 13, 2026 2.070 2.350 2.020 2.170 2,228,155 +0.11(+5.34%)
Jan 12, 2026 1.780 2.080 1.780 2.060 1,446,356 +0.29(+16.38%)
Jan 09, 2026 1.760 1.780 1.730 1.770 307,334 +0.05(+2.91%)
Jan 08, 2026 1.700 1.760 1.690 1.720 230,979 +0.00(+0.00%)
Jan 07, 2026 1.750 1.770 1.680 1.720 373,294 -0.04(-2.27%)
Jan 06, 2026 1.690 1.835 1.690 1.760 469,767 +0.05(+2.92%)
Jan 05, 2026 1.580 1.810 1.580 1.710 781,226 +0.15(+9.62%)
Jan 02, 2026 1.580 1.595 1.500 1.560 650,766 +0.01(+0.65%)
Dec 31, 2025 1.540 1.585 1.505 1.550 1,290,507 +0.01(+0.65%)
Dec 30, 2025 1.620 1.650 1.525 1.540 1,105,821 -0.09(-5.52%)
Dec 29, 2025 1.640 1.665 1.615 1.630 307,744 -0.04(-2.40%)
Dec 26, 2025 1.620 1.675 1.610 1.670 304,364 +0.05(+3.09%)
Dec 24, 2025 1.610 1.630 1.590 1.620 398,460 +0.00(+0.00%)
Dec 23, 2025 1.580 1.620 1.555 1.620 669,332 +0.02(+1.25%)
Dec 22, 2025 1.610 1.640 1.590 1.600 643,317 -0.01(-0.62%)
Dec 19, 2025 1.680 1.705 1.580 1.610 1,158,503 -0.08(-4.73%)
Dec 18, 2025 1.770 1.795 1.670 1.690 489,314 -0.05(-2.87%)
Dec 17, 2025 1.770 1.870 1.730 1.740 957,333 -0.04(-2.25%)
Dec 16, 2025 1.680 1.780 1.670 1.780 497,116 +0.09(+5.33%)
Dec 15, 2025 1.730 1.730 1.645 1.690 376,324 +0.00(+0.00%)
Dec 12, 2025 1.760 1.770 1.690 1.690 517,084 -0.07(-3.98%)
Dec 11, 2025 1.760 1.805 1.710 1.760 381,538 +0.03(+1.73%)
Dec 10, 2025 1.670 1.740 1.650 1.730 543,107 +0.06(+3.59%)
Dec 09, 2025 1.690 1.770 1.650 1.670 677,887 -0.07(-4.02%)
Dec 08, 2025 1.850 1.850 1.720 1.740 387,260 -0.09(-4.92%)
Dec 05, 2025 1.870 1.870 1.780 1.830 289,029 -0.02(-1.08%)
Dec 04, 2025 1.830 1.860 1.801 1.850 199,054 -0.01(-0.54%)
Dec 03, 2025 1.850 1.890 1.820 1.860 334,038 +0.01(+0.54%)
Dec 02, 2025 1.830 1.875 1.780 1.850 353,696 +0.04(+2.21%)
Dec 01, 2025 1.860 1.860 1.765 1.810 312,646 -0.10(-5.24%)
Nov 28, 2025 1.920 1.965 1.865 1.910 370,481 -0.01(-0.52%)
Nov 26, 2025 1.860 1.930 1.830 1.920 483,425 +0.06(+3.23%)
Nov 25, 2025 1.810 1.890 1.800 1.860 342,676 +0.04(+2.20%)
Nov 24, 2025 1.680 1.870 1.640 1.820 919,975 +0.17(+10.30%)
Nov 21, 2025 1.530 1.710 1.510 1.650 673,206 +0.12(+7.84%)
Nov 20, 2025 1.520 1.610 1.490 1.530 1,136,612 +0.04(+2.68%)
Nov 19, 2025 1.530 1.545 1.450 1.490 715,568 -0.04(-2.61%)
Nov 18, 2025 1.550 1.550 1.495 1.530 357,275 -0.03(-1.92%)
Nov 17, 2025 1.510 1.665 1.510 1.560 1,318,311 +0.03(+1.96%)
Nov 14, 2025 1.570 1.580 1.500 1.530 522,556 -0.09(-5.56%)
Nov 13, 2025 1.660 1.725 1.605 1.620 593,026 -0.04(-2.41%)
Nov 12, 2025 1.580 1.710 1.529 1.660 739,654 +0.13(+8.50%)
Nov 11, 2025 1.520 1.565 1.485 1.530 780,507 +0.01(+0.66%)
Nov 10, 2025 1.480 1.600 1.470 1.520 746,631 +0.07(+4.83%)
Nov 07, 2025 1.580 1.640 1.350 1.450 1,085,326 -0.16(-9.94%)
Nov 06, 2025 1.760 1.760 1.585 1.610 887,431 -0.15(-8.52%)
Nov 05, 2025 1.730 1.785 1.700 1.760 554,009 +0.03(+2.03%)
Nov 04, 2025 1.800 1.800 1.700 1.725 442,453 -0.08(-4.70%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.