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 )

5.720 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 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%)
Jan 02, 2025 6.030 6.055 5.610 5.710 192,683 -0.26(-4.36%)
Dec 31, 2024 5.970 0 +0.19(+3.29%)
Dec 30, 2024 5.810 5.850 5.670 5.780 237,755 -0.10(-1.70%)
Dec 27, 2024 5.890 5.950 5.690 5.880 284,736 -0.07(-1.18%)
Dec 26, 2024 5.800 6.000 5.800 5.950 158,187 +0.09(+1.54%)
Dec 24, 2024 5.720 5.860 5.675 5.860 90,185 +0.14(+2.45%)
Dec 23, 2024 5.870 5.900 5.650 5.720 248,987 -0.15(-2.56%)
Dec 20, 2024 5.770 6.040 5.770 5.870 824,483 +0.02(+0.34%)
Dec 19, 2024 6.280 6.355 5.670 5.850 268,705 -0.35(-5.65%)
Dec 18, 2024 6.610 6.695 6.140 6.200 481,970 -0.36(-5.49%)
Dec 17, 2024 5.780 6.750 5.770 6.560 566,686 +0.75(+12.91%)
Dec 16, 2024 5.690 5.870 5.653 5.810 313,157 +0.09(+1.57%)
Dec 13, 2024 6.030 6.075 5.680 5.720 321,102 -0.36(-5.92%)
Dec 12, 2024 6.110 6.160 6.030 6.080 158,501 -0.05(-0.82%)
Dec 11, 2024 6.220 6.220 6.020 6.130 227,913 +0.01(+0.16%)
Dec 10, 2024 6.200 6.240 6.055 6.120 263,083 -0.10(-1.61%)
Dec 09, 2024 5.900 6.260 5.870 6.220 224,732 +0.36(+6.14%)
Dec 06, 2024 5.800 5.910 5.760 5.860 184,228 +0.15(+2.63%)
Dec 05, 2024 5.910 5.940 5.710 5.710 226,321 -0.24(-4.03%)
Dec 04, 2024 5.950 6.100 5.915 5.950 229,160 -0.03(-0.50%)
Dec 03, 2024 6.370 6.415 5.925 5.980 259,208 -0.38(-5.97%)
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.