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)

1.370 +0.030 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 1.360 1.405 1.315 1.370 667,420 +0.03(+2.24%)
Mar 20, 2026 1.390 1.390 1.300 1.340 1,131,212 -0.05(-3.60%)
Mar 19, 2026 1.420 1.450 1.350 1.390 384,852 -0.05(-3.47%)
Mar 18, 2026 1.480 1.500 1.420 1.440 345,596 -0.05(-3.36%)
Mar 17, 2026 1.540 1.620 1.480 1.490 612,171 -0.07(-4.49%)
Mar 16, 2026 1.480 1.580 1.370 1.560 953,922 +0.11(+7.59%)
Mar 13, 2026 1.210 1.560 1.205 1.450 1,674,607 +0.24(+19.83%)
Mar 12, 2026 1.300 1.340 1.195 1.210 867,219 -0.12(-9.02%)
Mar 11, 2026 1.340 1.410 1.305 1.330 250,126 -0.01(-0.75%)
Mar 10, 2026 1.330 1.400 1.290 1.340 788,912 -0.03(-2.19%)
Mar 09, 2026 1.320 1.375 1.275 1.370 304,885 +0.03(+2.24%)
Mar 06, 2026 1.330 1.370 1.292 1.340 297,776 -0.04(-2.90%)
Mar 05, 2026 1.420 1.450 1.350 1.380 346,164 -0.04(-2.82%)
Mar 04, 2026 1.360 1.450 1.350 1.420 327,495 +0.08(+5.97%)
Mar 03, 2026 1.280 1.360 1.280 1.340 345,408 +0.01(+0.75%)
Mar 02, 2026 1.290 1.360 1.270 1.330 415,732 +0.00(+0.00%)
Feb 27, 2026 1.450 1.450 1.330 1.330 403,103 -0.12(-8.28%)
Feb 26, 2026 1.380 1.470 1.380 1.450 245,565 +0.05(+3.57%)
Feb 25, 2026 1.430 1.430 1.340 1.400 289,552 +0.00(+0.00%)
Feb 24, 2026 1.420 1.490 1.374 1.400 1,254,205 +0.00(+0.00%)
Feb 23, 2026 1.470 1.505 1.400 1.400 539,705 -0.06(-4.11%)
Feb 20, 2026 1.420 1.480 1.395 1.460 593,980 +0.04(+2.82%)
Feb 19, 2026 1.350 1.430 1.300 1.420 538,665 +0.05(+3.65%)
Feb 18, 2026 1.400 1.460 1.365 1.370 351,747 -0.03(-2.14%)
Feb 17, 2026 1.360 1.470 1.330 1.400 523,693 +0.04(+2.94%)
Feb 13, 2026 1.400 1.420 1.305 1.360 343,347 +0.01(+0.37%)
Feb 12, 2026 1.540 1.540 1.350 1.355 362,501 -0.16(-10.26%)
Feb 11, 2026 1.620 1.620 1.485 1.510 315,757 -0.10(-6.21%)
Feb 10, 2026 1.660 1.695 1.590 1.610 179,917 -0.06(-3.59%)
Feb 09, 2026 1.700 1.710 1.620 1.670 339,229 -0.02(-1.18%)
Feb 06, 2026 1.710 1.750 1.665 1.690 936,045 +0.01(+0.60%)
Feb 05, 2026 1.730 1.775 1.625 1.680 1,687,967 -0.06(-3.45%)
Feb 04, 2026 1.750 1.775 1.620 1.740 881,869 +0.00(+0.00%)
Feb 03, 2026 1.860 1.860 1.690 1.740 673,512 -0.12(-6.45%)
Feb 02, 2026 1.790 1.910 1.790 1.860 518,237 +0.07(+3.91%)
Jan 30, 2026 1.790 1.835 1.750 1.790 783,572 -0.04(-2.19%)
Jan 29, 2026 1.860 1.875 1.775 1.830 535,792 -0.02(-1.08%)
Jan 28, 2026 1.910 1.920 1.810 1.850 375,912 -0.05(-2.63%)
Jan 27, 2026 1.870 1.910 1.850 1.900 192,920 +0.03(+1.60%)
Jan 26, 2026 1.900 1.930 1.860 1.870 243,955 -0.02(-1.06%)
Jan 23, 2026 2.000 2.000 1.875 1.890 288,708 -0.12(-5.97%)
Jan 22, 2026 1.970 2.060 1.970 2.010 335,261 +0.04(+2.03%)
Jan 21, 2026 1.990 2.040 1.930 1.970 302,786 -0.02(-1.01%)
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%)
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.