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)

2.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2025 2.050 2.085 2.030 2.060 417,283 +0.02(+0.98%)
Oct 01, 2025 2.110 2.125 2.030 2.040 533,486 -0.07(-3.32%)
Sep 30, 2025 2.190 2.190 2.020 2.110 561,054 -0.06(-2.76%)
Sep 29, 2025 2.220 2.220 2.160 2.170 313,403 -0.03(-1.36%)
Sep 26, 2025 2.330 2.350 2.180 2.200 371,410 -0.13(-5.58%)
Sep 25, 2025 2.450 2.479 2.310 2.330 472,750 -0.15(-6.05%)
Sep 24, 2025 2.370 2.500 2.370 2.480 572,795 +0.11(+4.64%)
Sep 23, 2025 2.420 2.460 2.310 2.370 1,068,132 -0.02(-0.84%)
Sep 22, 2025 2.230 2.390 2.230 2.390 1,158,683 +0.14(+6.22%)
Sep 19, 2025 2.320 2.320 2.120 2.250 1,249,250 -0.01(-0.44%)
Sep 18, 2025 2.180 2.260 2.110 2.260 608,977 +0.13(+6.10%)
Sep 17, 2025 2.110 2.230 2.060 2.130 1,141,234 +0.03(+1.43%)
Sep 16, 2025 2.170 2.170 2.070 2.100 499,073 -0.06(-2.78%)
Sep 15, 2025 2.150 2.190 2.105 2.160 324,342 +0.03(+1.41%)
Sep 12, 2025 2.200 2.200 2.110 2.130 396,159 -0.07(-3.18%)
Sep 11, 2025 2.140 2.220 2.130 2.200 328,968 +0.06(+2.80%)
Sep 10, 2025 2.220 2.220 2.091 2.140 336,052 -0.09(-4.04%)
Sep 09, 2025 2.130 2.240 2.110 2.230 410,617 +0.10(+4.69%)
Sep 08, 2025 2.260 2.260 2.070 2.130 590,584 -0.13(-5.75%)
Sep 05, 2025 2.300 2.330 2.190 2.260 401,958 +0.00(+0.00%)
Sep 04, 2025 2.280 2.340 2.220 2.260 505,023 -0.01(-0.44%)
Sep 03, 2025 2.200 2.290 2.170 2.270 654,884 +0.06(+2.71%)
Sep 02, 2025 2.070 2.285 2.040 2.210 703,432 +0.10(+4.74%)
Aug 29, 2025 2.060 2.130 2.010 2.110 794,529 +0.07(+3.43%)
Aug 28, 2025 2.070 2.080 2.020 2.040 346,487 -0.05(-2.39%)
Aug 27, 2025 2.080 2.145 2.060 2.090 531,645 -0.03(-1.42%)
Aug 26, 2025 2.240 2.240 2.010 2.120 967,581 -0.08(-3.64%)
Aug 25, 2025 2.160 2.225 2.100 2.200 610,486 +0.06(+2.80%)
Aug 22, 2025 2.040 2.210 2.040 2.140 901,411 +0.10(+4.90%)
Aug 21, 2025 2.030 2.070 1.965 2.040 446,774 -0.02(-0.97%)
Aug 20, 2025 2.090 2.110 2.030 2.060 584,621 -0.02(-0.96%)
Aug 19, 2025 2.100 2.160 2.065 2.080 360,812 +0.00(+0.00%)
Aug 18, 2025 2.070 2.115 2.050 2.080 359,025 +0.02(+0.97%)
Aug 15, 2025 2.090 2.110 2.050 2.060 426,811 -0.01(-0.48%)
Aug 14, 2025 2.100 2.130 1.990 2.070 552,374 -0.09(-4.17%)
Aug 13, 2025 2.130 2.240 2.060 2.160 777,734 +0.08(+3.85%)
Aug 12, 2025 2.170 2.235 2.050 2.080 1,156,385 -0.06(-2.80%)
Aug 11, 2025 2.210 2.245 2.140 2.140 601,253 -0.09(-4.04%)
Aug 08, 2025 2.270 2.510 2.210 2.230 1,049,635 -0.02(-0.89%)
Aug 07, 2025 2.230 2.340 2.100 2.250 1,197,083 +0.11(+5.14%)
Aug 06, 2025 2.120 2.190 2.015 2.140 1,239,534 +0.02(+0.94%)
Aug 05, 2025 2.100 2.205 2.033 2.120 693,685 +0.00(+0.00%)
Aug 04, 2025 2.200 2.200 2.100 2.120 569,010 -0.04(-1.85%)
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.


 

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.