Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Lending Corp Cl A (NQ: LPRO )

6.415 -0.065 (-1.00%)
Streaming Delayed Price Updated: 12:55 PM EST, Nov 26, 2024 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 (%)
Nov 25, 2024 6.560 6.630 6.460 6.480 361,478 +0.01(+0.15%)
Nov 22, 2024 6.430 6.540 6.340 6.470 347,079 +0.11(+1.73%)
Nov 21, 2024 6.280 6.415 6.200 6.360 221,372 +0.13(+2.09%)
Nov 20, 2024 6.150 6.230 6.060 6.230 287,247 +0.04(+0.65%)
Nov 19, 2024 6.060 6.200 6.030 6.190 271,157 +0.01(+0.16%)
Nov 18, 2024 6.270 6.297 6.065 6.180 263,045 -0.09(-1.44%)
Nov 15, 2024 6.380 6.450 6.135 6.270 323,396 -0.04(-0.63%)
Nov 14, 2024 6.670 6.670 6.125 6.310 579,297 -0.35(-5.26%)
Nov 13, 2024 6.410 6.800 6.340 6.660 708,396 +0.36(+5.71%)
Nov 12, 2024 6.270 6.480 6.125 6.300 499,198 -0.07(-1.02%)
Nov 11, 2024 5.910 6.420 5.820 6.365 473,318 +0.46(+7.88%)
Nov 08, 2024 6.130 6.400 5.790 5.900 787,515 -0.85(-12.59%)
Nov 07, 2024 6.750 6.855 6.630 6.750 564,874 +0.01(+0.15%)
Nov 06, 2024 6.800 6.920 6.500 6.740 809,985 +0.38(+5.97%)
Nov 05, 2024 6.090 6.360 6.090 6.360 380,319 +0.22(+3.58%)
Nov 04, 2024 5.800 6.140 5.710 6.140 389,257 +0.30(+5.14%)
Nov 01, 2024 5.660 5.900 5.630 5.840 507,988 +0.24(+4.29%)
Oct 31, 2024 5.490 5.655 5.395 5.600 403,524 +0.11(+2.00%)
Oct 30, 2024 5.490 5.705 5.487 5.490 137,218 -0.01(-0.18%)
Oct 29, 2024 5.430 5.530 5.290 5.500 212,898 -0.01(-0.18%)
Oct 28, 2024 5.380 5.660 5.380 5.510 276,038 +0.16(+2.99%)
Oct 25, 2024 5.480 5.490 5.330 5.350 278,958 -0.06(-1.11%)
Oct 24, 2024 5.460 5.620 5.380 5.410 349,104 -0.06(-1.10%)
Oct 23, 2024 5.500 5.570 5.310 5.470 358,678 -0.04(-0.73%)
Oct 22, 2024 5.570 5.590 5.460 5.510 279,776 -0.05(-0.90%)
Oct 21, 2024 5.690 5.690 5.520 5.560 235,174 -0.15(-2.63%)
Oct 18, 2024 5.840 5.860 5.700 5.710 181,727 -0.09(-1.55%)
Oct 17, 2024 5.950 5.985 5.760 5.800 141,005 -0.17(-2.85%)
Oct 16, 2024 6.010 6.050 5.950 5.970 428,313 +0.04(+0.67%)
Oct 15, 2024 5.880 6.130 5.860 5.930 408,540 +0.08(+1.37%)
Oct 14, 2024 5.720 5.875 5.680 5.850 233,475 +0.12(+2.09%)
Oct 11, 2024 5.700 5.745 5.610 5.730 204,219 +0.11(+1.96%)
Oct 10, 2024 5.690 5.690 5.580 5.620 272,241 -0.18(-3.10%)
Oct 09, 2024 5.870 5.930 5.740 5.800 196,000 +0.02(+0.35%)
Oct 08, 2024 5.790 5.840 5.730 5.780 209,462 -0.04(-0.69%)
Oct 07, 2024 5.820 5.870 5.740 5.820 195,400 -0.06(-1.02%)
Oct 04, 2024 5.910 5.940 5.810 5.880 218,697 +0.13(+2.26%)
Oct 03, 2024 5.770 5.830 5.700 5.750 191,697 -0.09(-1.54%)
Oct 02, 2024 5.860 5.960 5.780 5.840 155,970 -0.07(-1.18%)
Oct 01, 2024 6.140 6.210 5.845 5.910 261,204 -0.21(-3.43%)
Sep 30, 2024 6.400 6.455 6.120 6.120 390,175 -0.31(-4.82%)
Sep 27, 2024 6.220 6.595 6.220 6.430 387,720 +0.30(+4.89%)
Sep 26, 2024 6.190 6.200 6.040 6.130 353,212 +0.06(+0.99%)
Sep 25, 2024 6.090 6.190 6.020 6.070 343,679 -0.02(-0.33%)
Sep 24, 2024 6.000 6.125 5.980 6.090 291,958 +0.13(+2.18%)
Sep 23, 2024 6.050 6.060 5.850 5.960 349,694 -0.09(-1.49%)
Sep 20, 2024 6.180 6.200 5.910 6.050 1,266,651 -0.13(-2.10%)
Sep 19, 2024 6.190 6.200 6.000 6.180 268,937 +0.19(+3.17%)
Sep 18, 2024 5.810 6.160 5.790 5.990 321,302 +0.14(+2.39%)
Sep 17, 2024 5.600 5.905 5.600 5.850 317,085 +0.34(+6.17%)
Sep 16, 2024 5.610 5.610 5.460 5.510 321,472 -0.09(-1.61%)
Sep 13, 2024 5.550 5.650 5.460 5.600 372,221 +0.11(+2.00%)
Sep 12, 2024 5.480 5.550 5.360 5.490 325,133 +0.07(+1.29%)
Sep 11, 2024 5.470 5.640 5.150 5.420 360,140 -0.10(-1.81%)
Sep 10, 2024 5.570 5.570 5.385 5.520 210,212 -0.04(-0.72%)
Sep 09, 2024 5.420 5.670 5.420 5.560 231,100 +0.14(+2.58%)
Sep 06, 2024 5.530 5.530 5.370 5.420 196,667 -0.07(-1.28%)
Sep 05, 2024 5.480 5.520 5.375 5.490 241,893 +0.03(+0.55%)
Sep 04, 2024 5.650 5.770 5.460 5.460 304,646 -0.19(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.