Dark

LPRO
Open Lending Corporation Common Stock
stock NASDAQ

At Close

Jun 16, 2026 3:59:57 PM EDT

3.11USD+48.095%(+1.01)27,736,102

3.11Bid 3.12Ask 0.01Spread

Pre-market

Jun 16, 2026 8:11:30 AM EDT

2.10USD0.000%(0.00)5,000

After-hours

Jun 16, 2026 4:59:30 PM EDT

3.10USD-0.322%(-0.01)513,054

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-16	3.1200	3.130000	3.1100	3.1100	+48.095%	27,736,102	0.000%
2026-06-15	2.2300	2.280000	2.0750	2.1000	-3.670%	1,936,958	+48.095%
2026-06-12	2.1300	2.235000	2.1300	2.1800	+2.347%	1,411,165	+42.661%
2026-06-11	2.1200	2.155000	2.0450	2.1300	+0.472%	549,331	+46.009%
2026-06-10	2.0900	2.140000	2.0620	2.1200	+0.952%	441,846	+46.698%
2026-06-09	2.1100	2.215000	2.0200	2.1000	-0.474%	1,572,340	+48.095%
2026-06-08	2.1100	2.170000	2.0300	2.1100	0.000%	1,538,937	+47.393%
2026-06-05	2.2100	2.270000	1.9950	2.1100	-5.804%	1,637,859	+47.393%
2026-06-04	2.1800	2.325000	2.1300	2.2400	+2.752%	800,084	+38.839%
2026-06-03	2.4600	2.480000	2.1500	2.1800	-12.097%	1,051,085	+42.661%
2026-06-02	2.2000	2.495000	2.0900	2.4800	+12.217%	1,951,784	+25.403%
2026-06-01	2.2500	2.300000	2.1650	2.2100	-3.070%	957,923	+40.724%
2026-05-29	2.2900	2.340000	2.2200	2.2800	-0.437%	681,034	+36.404%
2026-05-28	2.4500	2.450000	2.2700	2.2900	-5.761%	2,074,583	+35.808%
2026-05-27	2.2300	2.460000	2.2300	2.4300	+8.482%	3,990,467	+27.984%
2026-05-26	2.1200	2.295000	2.1200	2.2400	+6.161%	1,530,789	+38.839%
2026-05-22	1.9900	2.180000	1.9600	2.1100	+8.763%	1,314,016	+47.393%
2026-05-21	1.7600	2.010000	1.7400	1.9400	+7.778%	1,405,849	+60.309%
2026-05-20	1.7800	1.870000	1.7600	1.8000	0.000%	390,490	+72.778%
2026-05-19	1.7800	1.885000	1.7400	1.8000	+1.695%	556,571	+72.778%
2026-05-18	1.8500	1.850000	1.6650	1.7700	-4.324%	1,075,080	+75.706%
2026-05-15	1.7800	1.860000	1.7400	1.8500	+1.093%	839,924	+68.108%
2026-05-14	1.8400	1.890000	1.7400	1.8300	-1.081%	1,386,500	+69.945%
2026-05-13	1.8200	1.890000	1.7600	1.8500	0.000%	986,538	+68.108%
2026-05-12	1.8600	1.920000	1.7800	1.8500	0.000%	833,534	+68.108%
2026-05-11	1.9000	1.962000	1.7850	1.8500	-2.632%	632,778	+68.108%
2026-05-08	1.6900	1.910000	1.4850	1.9000	+17.284%	2,432,533	+63.684%
2026-05-07	1.7000	1.745000	1.6000	1.6200	-5.263%	901,752	+91.975%
2026-05-06	1.7100	1.725000	1.5700	1.7100	+1.786%	898,820	+81.871%
2026-05-05	1.8000	1.820000	1.6700	1.6800	-5.085%	1,128,512	+85.119%
2026-05-04	1.7400	1.795000	1.6700	1.7700	0.000%	813,189	+75.706%
2026-05-01	1.7700	1.810000	1.7300	1.7700	+0.568%	496,307	+75.706%
2026-04-30	1.7400	1.770000	1.6950	1.7600	-0.565%	339,821	+76.705%
2026-04-29	1.7800	1.805000	1.7200	1.7700	-1.117%	332,275	+75.706%
2026-04-28	1.7500	1.800000	1.6650	1.7900	+1.994%	361,083	+73.743%
2026-04-27	1.7500	1.820000	1.7300	1.7550	-0.847%	397,000	+77.208%
2026-04-24	1.6800	1.780000	1.6500	1.7700	+5.988%	345,771	+75.706%
2026-04-23	1.7400	1.750000	1.6300	1.6700	-4.571%	650,515	+86.228%
2026-04-22	1.7200	1.805000	1.6701	1.7500	+2.339%	728,180	+77.714%
2026-04-21	1.7600	1.895000	1.7000	1.7100	-3.390%	845,750	+81.871%
2026-04-20	1.6900	1.780000	1.6890	1.7700	+3.509%	452,749	+75.706%
2026-04-17	1.7300	1.800000	1.6900	1.7100	+1.183%	548,142	+81.871%
2026-04-16	1.6700	1.709900	1.6200	1.6900	+0.595%	417,824	+84.024%
2026-04-15	1.6000	1.695000	1.6000	1.6800	+4.348%	403,328	+85.119%
2026-04-14	1.5800	1.640000	1.5590	1.6100	+4.545%	568,750	+93.168%
2026-04-13	1.3900	1.568800	1.3900	1.5400	+6.207%	759,978	+101.948%
2026-04-10	1.4500	1.550000	1.4150	1.4500	-0.685%	785,953	+114.483%
2026-04-09	1.4000	1.510000	1.3550	1.4600	+3.546%	747,204	+113.014%
2026-04-08	1.3200	1.420000	1.3100	1.4100	+11.905%	992,736	+120.567%
2026-04-07	1.2300	1.290000	1.2000	1.2600	+2.439%	698,998	+146.825%
2026-04-06	1.2000	1.290000	1.2000	1.2300	+2.500%	398,628	+152.846%
2026-04-02	1.2400	1.245000	1.1750	1.2000	-3.226%	481,027	+159.167%
2026-04-01	1.2600	1.280000	1.2250	1.2400	-0.800%	369,486	+150.806%
2026-03-31	1.2400	1.310000	1.2300	1.2500	+1.626%	551,171	+148.800%
2026-03-30	1.2300	1.270000	1.1950	1.2300	+1.653%	1,020,193	+152.846%
2026-03-27	1.2000	1.225000	1.1750	1.2100	0.000%	507,492	+157.025%
2026-03-26	1.2800	1.280000	1.1950	1.2100	-3.200%	301,133	+157.025%
2026-03-25	1.2800	1.290000	1.1900	1.2500	-0.794%	652,361	+148.800%
2026-03-24	1.3500	1.350000	1.2200	1.2600	-8.029%	633,700	+146.825%
2026-03-23	1.3600	1.405000	1.3150	1.3700	+2.239%	667,420	+127.007%
2026-03-20	1.3900	1.390000	1.3000	1.3400	-3.597%	1,131,210	+132.090%
2026-03-19	1.4200	1.450000	1.3500	1.3900	-3.472%	384,851	+123.741%
2026-03-18	1.4800	1.500000	1.4200	1.4400	-3.356%	345,596	+115.972%
2026-03-17	1.5400	1.620000	1.4800	1.4900	-4.487%	612,171	+108.725%
2026-03-16	1.4800	1.580000	1.3701	1.5600	+7.586%	954,106	+99.359%
2026-03-13	1.2100	1.560000	1.2050	1.4500	+19.835%	1,674,607	+114.483%
2026-03-12	1.3000	1.340000	1.1950	1.2100	-9.023%	867,219	+157.025%
2026-03-11	1.3400	1.410000	1.3050	1.3300	-0.746%	250,126	+133.835%
2026-03-10	1.3300	1.400000	1.2900	1.3400	-2.190%	788,911	+132.090%
2026-03-09	1.3200	1.375000	1.2750	1.3700	+2.239%	304,885	+127.007%
2026-03-06	1.3300	1.370000	1.2915	1.3400	-2.899%	297,776	+132.090%
2026-03-05	1.4200	1.450000	1.3500	1.3800	-2.817%	347,814	+125.362%
2026-03-04	1.3600	1.450000	1.3500	1.4200	+5.970%	327,494	+119.014%
2026-03-03	1.2800	1.360000	1.2800	1.3400	+0.752%	345,408	+132.090%
2026-03-02	1.2950	1.360000	1.2700	1.3300	0.000%	416,732	+133.835%
2026-02-27	1.4500	1.450000	1.3300	1.3300	-8.276%	402,802	+133.835%
2026-02-26	1.3800	1.470000	1.3800	1.4500	+3.571%	245,202	+114.483%
2026-02-25	1.4300	1.430000	1.3400	1.4000	0.000%	291,153	+122.143%
2026-02-24	1.4200	1.490000	1.3740	1.4000	0.000%	1,255,772	+122.143%
2026-02-23	1.4700	1.505000	1.4000	1.4000	-4.110%	541,680	+122.143%
2026-02-20	1.4200	1.480000	1.3950	1.4600	+2.817%	593,980	+113.014%
2026-02-19	1.3500	1.430000	1.3000	1.4200	+3.650%	540,676	+119.014%
2026-02-18	1.4000	1.460000	1.3650	1.3700	-2.143%	351,747	+127.007%
2026-02-17	1.3600	1.470000	1.3300	1.4000	+2.941%	523,693	+122.143%
2026-02-13	1.4000	1.420000	1.3050	1.3600	+0.369%	343,247	+128.676%
2026-02-12	1.5400	1.540000	1.3500	1.3550	-10.265%	362,500	+129.520%
2026-02-11	1.6200	1.620000	1.4850	1.5100	-6.211%	315,757	+105.960%
2026-02-10	1.6600	1.695000	1.5900	1.6100	-3.593%	180,017	+93.168%
2026-02-09	1.7000	1.710000	1.6200	1.6700	-1.183%	339,229	+86.228%
2026-02-06	1.7100	1.750000	1.6650	1.6900	+0.595%	935,848	+84.024%
2026-02-05	1.7300	1.775000	1.6250	1.6800	-3.448%	1,687,967	+85.119%
2026-02-04	1.7500	1.775000	1.6200	1.7400	0.000%	881,870	+78.736%
2026-02-03	1.8600	1.860000	1.6900	1.7400	-6.452%	676,530	+78.736%
2026-02-02	1.7900	1.910000	1.7900	1.8600	+3.911%	518,237	+67.204%
2026-01-30	1.7900	1.835000	1.7500	1.7900	-2.186%	783,572	+73.743%
2026-01-29	1.8600	1.875000	1.7750	1.8300	-1.081%	535,792	+69.945%
2026-01-28	1.9100	1.920000	1.8100	1.8500	-2.632%	375,912	+68.108%
2026-01-27	1.8700	1.910000	1.8500	1.9000	+1.604%	192,920	+63.684%
2026-01-26	1.9000	1.930000	1.8600	1.8700	-1.058%	245,971	+66.310%
2026-01-23	2.0000	2.000000	1.8750	1.8900	-5.970%	288,708	+64.550%
2026-01-22	1.9700	2.060000	1.9700	2.0100	+2.030%	335,061	+54.726%
2026-01-21	1.9900	2.040000	1.9300	1.9700	-1.005%	303,104	+57.868%
2026-01-20	2.0600	2.100000	1.9600	1.9900	-5.687%	1,115,157	+56.281%
2026-01-16	2.2000	2.220000	2.1050	2.1100	-4.091%	545,761	+47.393%
2026-01-15	2.1900	2.299800	2.1600	2.2000	0.000%	730,342	+41.364%
2026-01-14	2.1500	2.260000	2.1100	2.2000	+1.382%	726,585	+41.364%
2026-01-13	2.0700	2.350000	2.0200	2.1700	+5.340%	2,223,357	+43.318%
2026-01-12	1.7800	2.080000	1.7800	2.0600	+16.384%	1,445,742	+50.971%
2026-01-09	1.7650	1.780000	1.7300	1.7700	+2.907%	301,436	+75.706%
2026-01-08	1.7000	1.760000	1.6900	1.7200	0.000%	230,175	+80.814%
2026-01-07	1.7500	1.770000	1.6800	1.7200	-2.273%	372,494	+80.814%
2026-01-06	1.6900	1.835000	1.6900	1.7600	+2.924%	469,767	+76.705%
2026-01-05	1.5800	1.810000	1.5800	1.7100	+9.615%	778,325	+81.871%
2026-01-02	1.5800	1.595000	1.5000	1.5600	+0.645%	650,364	+99.359%
2025-12-31	1.5400	1.585000	1.5050	1.5500	+0.649%	1,289,854	+100.645%
2025-12-30	1.6200	1.650000	1.5250	1.5400	-5.521%	1,104,721	+101.948%
2025-12-29	1.6400	1.665000	1.6150	1.6300	-2.395%	307,244	+90.798%
2025-12-26	1.6200	1.675000	1.6100	1.6700	+3.086%	303,339	+86.228%
2025-12-24	1.6100	1.630000	1.5900	1.6200	0.000%	398,360	+91.975%
2025-12-23	1.5800	1.620000	1.5550	1.6200	+1.250%	703,473	+91.975%
2025-12-22	1.6100	1.640000	1.5900	1.6000	-0.621%	642,912	+94.375%
2025-12-19	1.6800	1.705000	1.5800	1.6100	-4.734%	1,158,203	+93.168%
2025-12-18	1.7700	1.795000	1.6700	1.6900	-2.874%	488,903	+84.024%
2025-12-17	1.7700	1.870000	1.7300	1.7400	-2.247%	956,033	+78.736%
2025-12-16	1.6800	1.780000	1.6700	1.7800	+5.325%	496,451	+74.719%
2025-12-15	1.7300	1.730000	1.6450	1.6900	0.000%	375,959	+84.024%
2025-12-12	1.7600	1.770000	1.6900	1.6900	-3.977%	515,584	+84.024%
2025-12-11	1.7600	1.805000	1.7100	1.7600	+1.734%	380,938	+76.705%
2025-12-10	1.6700	1.740000	1.6500	1.7300	+3.593%	542,606	+79.769%
2025-12-09	1.6900	1.770000	1.6500	1.6700	-4.023%	677,835	+86.228%
2025-12-08	1.8500	1.850000	1.7200	1.7400	-4.918%	385,855	+78.736%
2025-12-05	1.8700	1.870000	1.7800	1.8300	-1.081%	288,529	+69.945%
2025-12-04	1.8300	1.860000	1.8008	1.8500	-0.538%	198,659	+68.108%
2025-12-03	1.8500	1.890000	1.8201	1.8600	+0.541%	334,038	+67.204%
2025-12-02	1.8300	1.875000	1.7800	1.8500	+2.210%	353,696	+68.108%
2025-12-01	1.8600	1.860000	1.7650	1.8100	-5.236%	312,646	+71.823%
2025-11-28	1.9200	1.965000	1.8653	1.9100	-0.521%	370,481	+62.827%
2025-11-26	1.8600	1.930000	1.8300	1.9200	+3.226%	483,425	+61.979%
2025-11-25	1.8400	1.890000	1.8000	1.8600	+2.198%	342,677	+67.204%
2025-11-24	1.6800	1.870000	1.6400	1.8200	+10.303%	919,975	+70.879%
2025-11-21	1.5300	1.710000	1.5100	1.6500	+7.843%	673,206	+88.485%
2025-11-20	1.5200	1.610000	1.4900	1.5300	+2.685%	1,136,612	+103.268%
2025-11-19	1.5300	1.545000	1.4500	1.4900	-2.614%	715,568	+108.725%
2025-11-18	1.5500	1.550000	1.4950	1.5300	-1.923%	357,283	+103.268%
2025-11-17	1.5100	1.665000	1.5100	1.5600	+1.961%	1,318,311	+99.359%
2025-11-14	1.5700	1.580000	1.5000	1.5300	-5.556%	522,556	+103.268%
2025-11-13	1.6600	1.725000	1.6050	1.6200	-2.410%	593,026	+91.975%
2025-11-12	1.5800	1.710000	1.5290	1.6600	+8.497%	739,654	+87.349%
2025-11-11	1.5200	1.565000	1.4850	1.5300	+0.658%	780,527	+103.268%
2025-11-10	1.4800	1.600000	1.4700	1.5200	+4.828%	746,631	+104.605%
2025-11-07	1.5800	1.640000	1.3500	1.4500	-9.938%	1,085,326	+114.483%
2025-11-06	1.7600	1.760000	1.5850	1.6100	-8.523%	887,431	+93.168%
2025-11-05	1.7300	1.785000	1.7000	1.7600	+1.734%	554,035	+76.705%
2025-11-04	1.8000	1.800000	1.7000	1.7300	-4.420%	442,753	+79.769%
2025-11-03	1.9000	1.950000	1.7900	1.8100	-4.737%	728,858	+71.823%
2025-10-31	1.9000	2.000000	1.8050	1.9000	+3.261%	937,440	+63.684%
2025-10-30	1.8400	2.005000	1.7950	1.8400	+1.657%	933,472	+69.022%
2025-10-29	1.7900	1.950000	1.7900	1.8100	+0.556%	935,487	+71.823%
2025-10-28	1.8300	1.860000	1.7800	1.8000	-1.639%	440,196	+72.778%
2025-10-27	1.9100	1.910000	1.8200	1.8300	-4.188%	816,727	+69.945%
2025-10-24	1.8300	1.976000	1.8300	1.9100	+4.372%	794,072	+62.827%
2025-10-23	1.7800	1.870000	1.7400	1.8300	+2.809%	540,477	+69.945%
2025-10-22	1.8300	1.860000	1.7500	1.7800	-5.319%	1,333,158	+74.719%
2025-10-21	2.0200	2.020000	1.8700	1.8800	-6.931%	422,368	+65.426%
2025-10-20	1.9800	2.050000	1.9100	2.0200	+3.590%	564,765	+53.960%
2025-10-17	1.8400	1.995000	1.8200	1.9500	+4.839%	990,101	+59.487%
2025-10-16	1.9500	1.955000	1.8500	1.8600	-3.125%	1,327,584	+67.204%
2025-10-15	2.0500	2.100000	1.9100	1.9200	-4.950%	647,733	+61.979%
2025-10-14	1.9400	2.040000	1.9006	2.0200	+2.538%	664,750	+53.960%
2025-10-13	1.9400	1.990000	1.8850	1.9700	+4.233%	602,202	+57.868%
2025-10-10	2.0000	2.030000	1.8400	1.8900	-5.500%	752,874	+64.550%
2025-10-09	2.0400	2.040000	1.9750	2.0000	-1.961%	377,012	+55.500%
2025-10-08	2.0200	2.095000	1.9918	2.0400	+0.990%	294,373	+52.451%
2025-10-07	2.0800	2.110000	1.9800	2.0200	-1.463%	653,681	+53.960%
2025-10-06	2.1100	2.130000	2.0300	2.0500	-2.381%	500,093	+51.707%
2025-10-03	2.0900	2.150000	2.0250	2.1000	+1.942%	789,670	+48.095%
2025-10-02	2.0500	2.085000	2.0300	2.0600	+0.980%	417,283	+50.971%
2025-10-01	2.1100	2.125000	2.0300	2.0400	-3.318%	533,486	+52.451%
2025-09-30	2.1900	2.190000	2.0200	2.1100	-2.765%	561,059	+47.393%
2025-09-29	2.2200	2.220000	2.1600	2.1700	-1.364%	313,403	+43.318%
2025-09-26	2.3300	2.350000	2.1800	2.2000	-5.579%	352,435	+41.364%
2025-09-25	2.4500	2.478800	2.3100	2.3300	-6.048%	472,750	+33.476%
2025-09-24	2.3700	2.500000	2.3700	2.4800	+4.641%	572,817	+25.403%
2025-09-23	2.4200	2.460000	2.3100	2.3700	-0.837%	1,068,132	+31.224%
2025-09-22	2.2300	2.390000	2.2300	2.3900	+6.222%	1,158,783	+30.126%
2025-09-19	2.3200	2.320000	2.1200	2.2500	-0.442%	1,249,250	+38.222%
2025-09-18	2.1800	2.260000	2.1100	2.2600	+6.103%	608,977	+37.611%
2025-09-17	2.1100	2.230000	2.0602	2.1300	+1.429%	1,141,234	+46.009%
2025-09-16	2.1700	2.170000	2.0700	2.1000	-2.778%	499,073	+48.095%
2025-09-15	2.1500	2.190000	2.1050	2.1600	+1.408%	324,342	+43.981%
2025-09-12	2.2000	2.200000	2.1100	2.1300	-3.182%	396,159	+46.009%
2025-09-11	2.1400	2.220000	2.1300	2.2000	+2.804%	328,973	+41.364%
2025-09-10	2.2200	2.220000	2.0909	2.1400	-4.036%	336,056	+45.327%
2025-09-09	2.1300	2.240000	2.1100	2.2300	+4.695%	410,616	+39.462%
2025-09-08	2.2600	2.260000	2.0700	2.1300	-5.752%	592,748	+46.009%
2025-09-05	2.3000	2.330000	2.1900	2.2600	0.000%	401,958	+37.611%
2025-09-04	2.2800	2.340000	2.2200	2.2600	-0.441%	505,523	+37.611%
2025-09-03	2.2000	2.290000	2.1700	2.2700	+2.715%	654,884	+37.004%
2025-09-02	2.0700	2.285000	2.0400	2.2100	+4.739%	703,432	+40.724%
2025-08-29	2.0600	2.130000	2.0100	2.1100	+3.431%	794,529	+47.393%
2025-08-28	2.0700	2.080000	2.0200	2.0400	-2.392%	346,737	+52.451%
2025-08-27	2.0800	2.145000	2.0600	2.0900	-1.415%	531,645	+48.804%
2025-08-26	2.2400	2.240000	2.0100	2.1200	-3.636%	968,782	+46.698%
2025-08-25	2.1600	2.225000	2.1000	2.2000	+2.804%	610,686	+41.364%
2025-08-22	2.0400	2.210000	2.0400	2.1400	+4.902%	901,411	+45.327%
2025-08-21	2.0300	2.070000	1.9650	2.0400	-0.971%	446,774	+52.451%
2025-08-20	2.0900	2.110000	2.0300	2.0600	-0.962%	584,621	+50.971%
2025-08-19	2.1000	2.160000	2.0650	2.0800	0.000%	360,812	+49.519%
2025-08-18	2.0700	2.115000	2.0500	2.0800	+0.971%	359,025	+49.519%
2025-08-15	2.0900	2.110000	2.0500	2.0600	-0.483%	426,811	+50.971%
2025-08-14	2.1000	2.130000	1.9900	2.0700	-4.167%	552,426	+50.242%
2025-08-13	2.1300	2.240000	2.0600	2.1600	+3.846%	777,734	+43.981%
2025-08-12	2.1700	2.235000	2.0500	2.0800	-2.804%	1,156,385	+49.519%
2025-08-11	2.2100	2.245300	2.1400	2.1400	-4.036%	601,253	+45.327%
2025-08-08	2.2700	2.510000	2.2100	2.2300	-0.889%	1,049,635	+39.462%
2025-08-07	2.2300	2.340000	2.1000	2.2500	+5.140%	1,197,083	+38.222%
2025-08-06	2.1200	2.190000	2.0150	2.1400	+0.943%	1,239,554	+45.327%
2025-08-05	2.1000	2.205000	2.0333	2.1200	0.000%	693,685	+46.698%
2025-08-04	2.2000	2.200000	2.1000	2.1200	-1.852%	569,010	+46.698%
2025-08-01	2.1200	2.245000	2.0400	2.1600	-1.370%	978,212	+43.981%
2025-07-31	2.3600	2.360000	2.1501	2.1900	-7.983%	768,558	+42.009%
2025-07-30	2.4900	2.520000	2.3100	2.3800	-3.644%	1,325,906	+30.672%
2025-07-29	2.6500	2.650000	2.4050	2.4700	-5.364%	858,247	+25.911%
2025-07-28	2.6500	2.700000	2.5300	2.6100	-1.136%	746,431	+19.157%
2025-07-25	2.5800	2.640000	2.5000	2.6400	+2.326%	446,162	+17.803%
2025-07-24	2.5500	2.605000	2.4700	2.5800	+1.176%	593,615	+20.543%
2025-07-23	2.5600	2.680000	2.5400	2.5500	-0.391%	777,317	+21.961%
2025-07-22	2.4700	2.585000	2.4650	2.5600	+4.490%	564,205	+21.484%
2025-07-21	2.4400	2.485000	2.4000	2.4500	+1.660%	464,778	+26.939%
2025-07-18	2.5500	2.570000	2.3450	2.4100	-5.490%	815,524	+29.046%
2025-07-17	2.4000	2.590000	2.3800	2.5500	+2.823%	1,266,682	+21.961%
2025-07-16	2.4300	2.490000	2.3300	2.4800	+3.333%	549,111	+25.403%
2025-07-15	2.5300	2.530000	2.3650	2.4000	-4.000%	852,559	+29.583%
2025-07-14	2.4400	2.520000	2.3750	2.5000	+2.041%	627,682	+24.400%
2025-07-11	2.4300	2.490000	2.3600	2.4500	-0.407%	607,683	+26.939%
2025-07-10	2.5000	2.555000	2.4300	2.4600	-2.381%	677,400	+26.423%
2025-07-09	2.4500	2.530000	2.3850	2.5200	+3.704%	1,012,299	+23.413%
2025-07-08	2.3200	2.540000	2.2700	2.4300	+5.652%	1,836,166	+27.984%
2025-07-07	2.2400	2.420000	2.2000	2.3000	+2.222%	2,697,428	+35.217%
2025-07-03	2.2600	2.285000	2.2100	2.2500	+0.897%	575,704	+38.222%
2025-07-02	1.9900	2.260000	1.9150	2.2300	+12.626%	1,299,234	+39.462%
2025-07-01	1.9100	1.980000	1.8700	1.9800	+2.062%	767,916	+57.071%
2025-06-30	2.0500	2.085000	1.9200	1.9400	-4.902%	775,358	+60.309%
2025-06-27	1.9800	2.075000	1.9550	2.0400	+2.000%	4,059,632	+52.451%
2025-06-26	2.0000	2.035000	1.9650	2.0000	-0.498%	447,414	+55.500%
2025-06-25	2.0800	2.080000	1.9950	2.0100	-2.427%	538,065	+54.726%
2025-06-24	1.9800	2.110000	1.9700	2.0600	+5.641%	1,325,022	+50.971%
2025-06-23	2.1000	2.125000	1.9400	1.9500	-6.699%	1,395,809	+59.487%
2025-06-20	2.1200	2.190000	2.0550	2.0900	-0.476%	2,112,464	+48.804%
2025-06-18	2.1100	2.205000	2.0700	2.1000	+0.478%	1,373,109	+48.095%
2025-06-17	2.1700	2.220000	2.0650	2.0900	-5.000%	1,333,724	+48.804%
2025-06-16	2.0800	2.200000	2.0700	2.2000	+6.796%	574,941	+41.364%
2025-06-13	2.1000	2.120000	2.0050	2.0600	-4.630%	883,141	+50.971%
2025-06-12	2.2100	2.340000	2.1500	2.1600	-4.846%	1,111,031	+43.981%
2025-06-11	2.0500	2.320000	2.0100	2.2700	+10.732%	2,020,662	+37.004%
2025-06-10	2.0700	2.155000	2.0400	2.0500	-0.966%	784,658	+51.707%
2025-06-09	2.0500	2.140000	2.0500	2.0700	+2.985%	1,378,019	+50.242%
2025-06-06	1.9300	2.020000	1.8950	2.0100	+5.236%	752,959	+54.726%
2025-06-05	1.9200	1.970000	1.8700	1.9100	-0.521%	675,922	+62.827%
2025-06-04	1.7900	1.920000	1.7750	1.9200	+8.475%	967,674	+61.979%
2025-06-03	1.8200	1.850000	1.7600	1.7700	-2.210%	997,704	+75.706%
2025-06-02	1.7900	1.840000	1.7440	1.8100	+1.117%	884,139	+71.823%
2025-05-30	1.8300	1.850000	1.7750	1.7900	-1.648%	2,663,853	+73.743%
2025-05-29	1.8200	1.840000	1.7300	1.8200	+1.676%	646,940	+70.879%
2025-05-28	1.8400	1.840000	1.7700	1.7900	-2.186%	897,478	+73.743%
2025-05-27	1.9800	1.988000	1.7750	1.8300	-4.687%	2,500,020	+69.945%
2025-05-23	1.8700	1.930000	1.8600	1.9200	-1.538%	967,119	+61.979%
2025-05-22	1.9600	1.960000	1.8850	1.9500	-0.510%	966,257	+59.487%
2025-05-21	1.9800	2.085000	1.9108	1.9600	-4.390%	1,311,838	+58.673%
2025-05-20	2.1100	2.160000	2.0200	2.0500	-1.914%	1,052,206	+51.707%
2025-05-19	2.0300	2.110000	1.9161	2.0900	+1.456%	1,157,128	+48.804%
2025-05-16	2.1000	2.155000	2.0300	2.0600	-2.138%	1,322,185	+50.971%
2025-05-15	1.9700	2.140000	1.8704	2.1050	+5.779%	1,990,579	+47.743%
2025-05-14	2.0300	2.070000	1.9550	1.9900	-0.500%	2,513,655	+56.281%
2025-05-13	2.0300	2.090000	1.9300	2.0000	-0.498%	2,294,136	+55.500%
2025-05-12	1.7800	2.045000	1.7500	2.0100	+15.517%	3,096,179	+54.726%
2025-05-09	1.9000	1.900000	1.7200	1.7400	-5.435%	2,242,015	+78.736%
2025-05-08	1.6050	1.880000	1.5700	1.8400	+18.710%	2,804,831	+69.022%
2025-05-07	1.3200	1.560000	1.3100	1.5500	+13.971%	2,523,283	+100.645%
2025-05-06	1.3100	1.380000	1.2400	1.3600	+3.817%	1,717,741	+128.676%
2025-05-05	1.3500	1.418000	1.2967	1.3100	-2.239%	1,808,187	+137.405%
2025-05-02	1.2900	1.390000	1.2700	1.3400	+4.688%	1,918,427	+132.090%
2025-05-01	1.2500	1.320000	1.2050	1.2800	+3.226%	1,655,118	+142.969%
2025-04-30	1.2000	1.270000	1.1450	1.2400	+3.333%	2,192,714	+150.806%
2025-04-29	1.2400	1.269900	1.1450	1.2000	-4.762%	1,561,592	+159.167%
2025-04-28	1.2700	1.315000	1.1850	1.2600	-1.563%	3,936,303	+146.825%
2025-04-25	1.3000	1.360000	1.1800	1.2800	0.000%	5,110,286	+142.969%
2025-04-24	1.0400	1.285000	1.0250	1.2800	+23.077%	4,280,587	+142.969%
2025-04-23	1.1000	1.148500	1.0100	1.0400	+2.970%	4,413,058	+199.038%
2025-04-22	0.8700	1.020000	0.8543	1.0100	+18.824%	4,348,692	+207.921%
2025-04-21	0.8100	0.947400	0.8100	0.8500	+1.931%	4,035,075	+265.882%
2025-04-17	0.8601	0.920000	0.8256	0.8339	-1.929%	5,637,636	+272.946%
2025-04-16	0.8800	0.880100	0.7979	0.8503	-5.016%	5,034,238	+265.753%
2025-04-15	0.9165	0.974500	0.8800	0.8952	-3.085%	3,278,281	+247.408%
2025-04-14	0.8654	0.944800	0.8397	0.9237	+8.850%	4,556,696	+236.689%
2025-04-11	0.9100	0.969800	0.7000	0.8486	-2.325%	11,436,227	+266.486%
2025-04-10	0.8873	0.949394	0.8100	0.8688	-2.808%	7,305,250	+257.965%
2025-04-09	0.9100	1.060000	0.8700	0.8939	-4.640%	9,989,867	+247.914%
2025-04-08	1.0100	1.040000	0.9220	0.9374	-4.881%	6,965,615	+231.769%
2025-04-07	0.9965	1.100000	0.9308	0.9855	-3.382%	9,190,865	+215.576%
2025-04-04	1.1500	1.160000	1.0200	1.0200	-15.000%	3,991,883	+204.902%
2025-04-03	1.1500	1.411000	1.1495	1.2000	-6.250%	5,311,389	+159.167%
2025-04-02	1.1500	1.329500	1.1103	1.2800	+9.402%	11,182,159	+142.969%
2025-04-01	2.1600	2.290000	1.1500	1.1700	-57.609%	21,516,296	+165.812%
2025-03-31	2.7600	2.820000	2.7001	2.7600	-1.429%	3,265,852	+12.681%
2025-03-28	2.9200	2.920000	2.7200	2.8000	-4.110%	2,442,880	+11.071%
2025-03-27	3.0100	3.036000	2.8850	2.9200	-2.829%	905,124	+6.507%
2025-03-26	3.2300	3.305000	2.9400	3.0050	-8.104%	860,623	+3.494%
2025-03-25	3.3200	3.370000	3.2400	3.2700	-0.909%	1,267,568	-4.893%
2025-03-24	3.3100	3.428900	3.2350	3.3000	+1.382%	1,175,705	-5.758%
2025-03-21	3.0800	3.285000	2.9500	3.2550	+5.854%	1,733,759	-4.455%
2025-03-20	3.4100	3.410000	3.0200	3.0750	-13.866%	1,643,430	+1.138%
2025-03-19	3.4600	3.705000	3.4400	3.5700	+2.439%	1,301,337	-12.885%
2025-03-18	3.8400	3.850000	3.1500	3.4850	-10.870%	2,385,849	-10.760%
2025-03-17	4.2700	4.330000	3.8600	3.9100	-9.281%	1,220,267	-20.460%
2025-03-14	4.2800	4.460000	4.2500	4.3100	+1.174%	585,645	-27.842%
2025-03-13	4.4200	4.480000	4.2416	4.2600	-3.620%	498,434	-26.995%
2025-03-12	4.5300	4.555000	4.2700	4.4200	-1.778%	479,795	-29.638%
2025-03-11	4.5700	4.570000	4.4750	4.5000	-0.881%	609,828	-30.889%
2025-03-10	4.6900	4.790000	4.3700	4.5400	-4.822%	1,005,497	-31.498%
2025-03-07	4.7000	4.845000	4.6640	4.7700	+0.846%	524,638	-34.801%
2025-03-06	4.6700	4.770000	4.5506	4.7300	+0.212%	443,989	-34.249%
2025-03-05	4.4200	4.795000	4.4200	4.7200	+7.151%	752,476	-34.110%
2025-03-04	4.5000	4.645000	4.3300	4.4050	-3.821%	796,573	-29.398%
2025-03-03	4.9000	4.910000	4.5450	4.5800	-6.148%	704,363	-32.096%
2025-02-28	4.9500	5.000000	4.8146	4.8800	-1.014%	390,974	-36.270%
2025-02-27	5.0300	5.040000	4.8800	4.9300	-2.183%	409,447	-36.917%
2025-02-26	5.2500	5.250000	4.9850	5.0400	-3.633%	448,980	-38.294%
2025-02-25	5.1300	5.275000	5.1000	5.2300	+2.348%	383,841	-40.535%
2025-02-24	5.2200	5.235000	5.0050	5.1100	-1.161%	352,191	-39.139%
2025-02-21	5.5400	5.540000	5.0700	5.1700	-4.963%	706,071	-39.845%
2025-02-20	5.5900	5.714400	5.3500	5.4400	-1.627%	436,723	-42.831%
2025-02-19	5.4400	5.535000	5.3400	5.5300	+0.912%	391,539	-43.761%
2025-02-18	5.7200	5.720000	5.4550	5.4800	-4.196%	375,424	-43.248%
2025-02-14	5.8200	5.860000	5.6900	5.7200	-0.175%	225,240	-45.629%
2025-02-13	5.8300	5.830000	5.7000	5.7300	-0.693%	278,503	-45.724%
2025-02-12	5.8900	5.890000	5.6700	5.7700	-3.833%	577,506	-46.101%
2025-02-11	6.0900	6.151000	5.8900	6.0000	-2.913%	279,143	-48.167%
2025-02-10	6.3500	6.505000	6.1400	6.1800	-2.215%	271,884	-49.676%
2025-02-07	6.5200	6.570000	6.2400	6.3200	-3.216%	256,997	-50.791%
2025-02-06	6.6900	6.732800	6.5200	6.5300	-1.210%	484,201	-52.374%
2025-02-05	6.5700	6.690000	6.5000	6.6100	+0.609%	490,270	-52.950%
2025-02-04	6.0900	6.621000	6.0900	6.5700	+7.353%	556,494	-52.664%
2025-02-03	5.8700	6.130000	5.8400	6.1200	+1.157%	325,627	-49.183%
2025-01-31	6.3300	6.350000	5.9400	6.0500	-5.024%	563,543	-48.595%
2025-01-30	6.3700	6.560000	6.1500	6.3700	+1.111%	608,531	-51.177%
2025-01-29	5.9900	6.669500	5.9800	6.3000	+11.702%	1,267,289	-50.635%
2025-01-28	5.2800	5.670000	5.2500	5.6400	+7.429%	431,831	-44.858%
2025-01-27	5.1700	5.400000	5.1700	5.2500	+1.744%	245,145	-40.762%
2025-01-24	5.0700	5.190000	5.0000	5.1600	+1.375%	238,198	-39.729%
2025-01-23	5.0600	5.110000	4.9800	5.0900	0.000%	309,107	-38.900%
2025-01-22	5.1800	5.185800	5.0800	5.0900	-1.927%	429,107	-38.900%
2025-01-21	5.1900	5.300000	5.1000	5.1900	+0.973%	392,091	-40.077%
2025-01-17	5.1500	5.250000	5.1200	5.1400	+0.784%	452,006	-39.494%
2025-01-16	5.2800	5.280000	5.0801	5.1000	-3.409%	389,184	-39.020%
2025-01-15	5.3400	5.360000	5.2000	5.2800	+2.924%	259,839	-41.098%
2025-01-14	5.2400	5.330000	5.1109	5.1300	-0.388%	183,044	-39.376%
2025-01-13	5.1100	5.150000	5.0500	5.1500	-0.387%	206,184	-39.612%
2025-01-10	5.3400	5.350000	5.1400	5.1700	-5.311%	306,510	-39.845%
2025-01-08	5.4800	5.530000	5.4000	5.4600	-1.622%	234,290	-43.040%
2025-01-07	5.6200	5.740000	5.4600	5.5500	-1.070%	254,616	-43.964%
2025-01-06	5.8500	5.900000	5.6000	5.6100	-3.938%	219,659	-44.563%
2025-01-03	5.7600	5.890000	5.7150	5.8400	+2.277%	250,817	-46.747%
2025-01-02	6.0300	6.055000	5.6100	5.7100	-4.355%	186,220	-45.534%
2024-12-31	5.8300	6.030000	5.8300	5.9700	+3.287%	268,093	-47.906%
2024-12-30	5.8100	5.850000	5.6700	5.7800	-1.701%	236,613	-46.194%
2024-12-27	5.8900	5.950000	5.6900	5.8800	-1.176%	278,940	-47.109%
2024-12-26	5.8000	6.000000	5.8000	5.9500	+1.536%	156,832	-47.731%
2024-12-24	5.7200	5.860000	5.6750	5.8600	+2.448%	89,293	-46.928%
2024-12-23	5.8700	5.900000	5.6500	5.7200	-2.555%	247,884	-45.629%

.dark-mode .l5vSHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5vSHq{ color: #333333; background-color: white; border: 2px solid #333333; }LPROOpen Lending Corporation Common Stockstock NASDAQ

LPRO
Open Lending Corporation Common Stock
stock NASDAQ