Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
2.010
+0.270 (15.52%)
At close: May 12, 2025, 4:00 PM
1.990
-0.020 (-0.99%)
After-hours: May 12, 2025, 7:34 PM EDT
Open Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.78 | 2.05 | 1.75 | 2.01 | 2.01 | 15.52% | 3,095,015 |
| May 9, 2025 | 1.90 | 1.90 | 1.72 | 1.74 | 1.74 | -5.43% | 2,242,015 |
| May 8, 2025 | 1.61 | 1.88 | 1.57 | 1.84 | 1.84 | 18.71% | 2,804,831 |
| May 7, 2025 | 1.32 | 1.56 | 1.31 | 1.55 | 1.55 | 13.97% | 2,523,283 |
| May 6, 2025 | 1.31 | 1.38 | 1.24 | 1.36 | 1.36 | 3.82% | 1,717,741 |
| May 5, 2025 | 1.35 | 1.42 | 1.30 | 1.31 | 1.31 | -2.24% | 1,808,187 |
| May 2, 2025 | 1.29 | 1.39 | 1.27 | 1.34 | 1.34 | 4.69% | 1,918,427 |
| May 1, 2025 | 1.25 | 1.32 | 1.21 | 1.28 | 1.28 | 3.23% | 1,655,118 |
| Apr 30, 2025 | 1.20 | 1.27 | 1.15 | 1.24 | 1.24 | 3.33% | 2,192,714 |
| Apr 29, 2025 | 1.24 | 1.27 | 1.15 | 1.20 | 1.20 | -4.76% | 1,561,592 |
| Apr 28, 2025 | 1.27 | 1.32 | 1.19 | 1.26 | 1.26 | -1.56% | 3,936,303 |
| Apr 25, 2025 | 1.30 | 1.36 | 1.18 | 1.28 | 1.28 | - | 5,110,286 |
| Apr 24, 2025 | 1.04 | 1.29 | 1.03 | 1.28 | 1.28 | 23.08% | 4,280,587 |
| Apr 23, 2025 | 1.10 | 1.15 | 1.01 | 1.04 | 1.04 | 2.97% | 4,413,058 |
| Apr 22, 2025 | 0.87 | 1.02 | 0.85 | 1.01 | 1.01 | 18.82% | 4,348,692 |
| Apr 21, 2025 | 0.81 | 0.95 | 0.81 | 0.85 | 0.85 | 1.93% | 4,035,075 |
| Apr 17, 2025 | 0.86 | 0.92 | 0.83 | 0.83 | 0.83 | -1.93% | 5,637,636 |
| Apr 16, 2025 | 0.88 | 0.88 | 0.80 | 0.85 | 0.85 | -5.02% | 5,034,238 |
| Apr 15, 2025 | 0.92 | 0.97 | 0.88 | 0.90 | 0.90 | -3.09% | 3,278,281 |
| Apr 14, 2025 | 0.87 | 0.94 | 0.84 | 0.92 | 0.92 | 8.85% | 4,556,696 |
| Apr 11, 2025 | 0.91 | 0.97 | 0.70 | 0.85 | 0.85 | -2.33% | 11,436,227 |
| Apr 10, 2025 | 0.89 | 0.95 | 0.81 | 0.87 | 0.87 | -2.81% | 7,305,250 |
| Apr 9, 2025 | 0.91 | 1.06 | 0.87 | 0.89 | 0.89 | -4.64% | 9,989,867 |
| Apr 8, 2025 | 1.01 | 1.04 | 0.92 | 0.94 | 0.94 | -4.88% | 6,965,615 |
| Apr 7, 2025 | 1.00 | 1.10 | 0.93 | 0.99 | 0.99 | -3.38% | 9,190,865 |
| Apr 4, 2025 | 1.15 | 1.16 | 1.02 | 1.02 | 1.02 | -15.00% | 3,991,883 |
| Apr 3, 2025 | 1.15 | 1.41 | 1.15 | 1.20 | 1.20 | -6.25% | 5,311,389 |
| Apr 2, 2025 | 1.15 | 1.33 | 1.11 | 1.28 | 1.28 | 9.40% | 11,182,159 |
| Apr 1, 2025 | 2.16 | 2.29 | 1.15 | 1.17 | 1.17 | -57.61% | 21,516,296 |
| Mar 31, 2025 | 2.76 | 2.82 | 2.70 | 2.76 | 2.76 | -1.43% | 3,265,852 |
| Mar 28, 2025 | 2.92 | 2.92 | 2.72 | 2.80 | 2.80 | -4.11% | 2,442,880 |
| Mar 27, 2025 | 3.01 | 3.04 | 2.89 | 2.92 | 2.92 | -2.83% | 905,124 |
| Mar 26, 2025 | 3.23 | 3.31 | 2.94 | 3.01 | 3.01 | -8.10% | 860,623 |
| Mar 25, 2025 | 3.32 | 3.37 | 3.24 | 3.27 | 3.27 | -0.91% | 1,271,991 |
| Mar 24, 2025 | 3.31 | 3.43 | 3.24 | 3.30 | 3.30 | 1.38% | 1,178,490 |
| Mar 21, 2025 | 3.08 | 3.29 | 2.95 | 3.26 | 3.26 | 5.85% | 1,760,615 |
| Mar 20, 2025 | 3.41 | 3.41 | 3.02 | 3.08 | 3.08 | -13.87% | 1,643,430 |
| Mar 19, 2025 | 3.46 | 3.71 | 3.44 | 3.57 | 3.57 | 2.44% | 1,301,337 |
| Mar 18, 2025 | 3.84 | 3.85 | 3.15 | 3.49 | 3.49 | -10.87% | 2,385,849 |
| Mar 17, 2025 | 4.27 | 4.33 | 3.86 | 3.91 | 3.91 | -9.28% | 1,220,267 |
| Mar 14, 2025 | 4.28 | 4.46 | 4.25 | 4.31 | 4.31 | 1.17% | 589,475 |
| Mar 13, 2025 | 4.42 | 4.48 | 4.24 | 4.26 | 4.26 | -3.62% | 498,637 |
| Mar 12, 2025 | 4.53 | 4.56 | 4.27 | 4.42 | 4.42 | -1.78% | 483,748 |
| Mar 11, 2025 | 4.57 | 4.57 | 4.48 | 4.50 | 4.50 | -0.88% | 617,014 |
| Mar 10, 2025 | 4.69 | 4.79 | 4.37 | 4.54 | 4.54 | -4.82% | 1,010,270 |
| Mar 7, 2025 | 4.70 | 4.85 | 4.66 | 4.77 | 4.77 | 0.85% | 534,171 |
| Mar 6, 2025 | 4.67 | 4.77 | 4.55 | 4.73 | 4.73 | 0.21% | 447,078 |
| Mar 5, 2025 | 4.42 | 4.80 | 4.42 | 4.72 | 4.72 | 7.15% | 767,599 |
| Mar 4, 2025 | 4.50 | 4.65 | 4.33 | 4.41 | 4.41 | -3.82% | 805,928 |
| Mar 3, 2025 | 4.90 | 4.91 | 4.55 | 4.58 | 4.58 | -6.15% | 714,342 |