My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Open Lending Corporation - Common Stock (NQ:LPRO)

2.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 (%)
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.