Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
1.830
-0.020 (-1.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
Open Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.87 | 1.87 | 1.78 | 1.83 | 1.83 | -1.08% | 288,856 |
| Dec 4, 2025 | 1.83 | 1.86 | 1.80 | 1.85 | 1.85 | -0.54% | 199,054 |
| Dec 3, 2025 | 1.85 | 1.89 | 1.82 | 1.86 | 1.86 | 0.54% | 334,038 |
| Dec 2, 2025 | 1.83 | 1.88 | 1.78 | 1.85 | 1.85 | 2.21% | 353,696 |
| Dec 1, 2025 | 1.86 | 1.86 | 1.77 | 1.81 | 1.81 | -5.24% | 312,646 |
| Nov 28, 2025 | 1.92 | 1.97 | 1.87 | 1.91 | 1.91 | -0.52% | 370,168 |
| Nov 26, 2025 | 1.86 | 1.93 | 1.83 | 1.92 | 1.92 | 3.23% | 483,419 |
| Nov 25, 2025 | 1.84 | 1.89 | 1.80 | 1.86 | 1.86 | 2.20% | 305,392 |
| Nov 24, 2025 | 1.68 | 1.87 | 1.64 | 1.82 | 1.82 | 10.30% | 919,975 |
| Nov 21, 2025 | 1.53 | 1.71 | 1.51 | 1.65 | 1.65 | 7.84% | 673,188 |
| Nov 20, 2025 | 1.52 | 1.61 | 1.49 | 1.53 | 1.53 | 2.68% | 1,136,612 |
| Nov 19, 2025 | 1.53 | 1.55 | 1.45 | 1.49 | 1.49 | -2.61% | 715,568 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.92% | 357,283 |
| Nov 17, 2025 | 1.51 | 1.67 | 1.51 | 1.56 | 1.56 | 1.96% | 1,318,311 |
| Nov 14, 2025 | 1.57 | 1.58 | 1.50 | 1.53 | 1.53 | -5.56% | 522,556 |
| Nov 13, 2025 | 1.66 | 1.73 | 1.61 | 1.62 | 1.62 | -2.41% | 593,026 |
| Nov 12, 2025 | 1.58 | 1.71 | 1.53 | 1.66 | 1.66 | 8.50% | 739,654 |
| Nov 11, 2025 | 1.52 | 1.57 | 1.49 | 1.53 | 1.53 | 0.66% | 780,527 |
| Nov 10, 2025 | 1.48 | 1.60 | 1.47 | 1.52 | 1.52 | 4.83% | 746,631 |
| Nov 7, 2025 | 1.58 | 1.64 | 1.35 | 1.45 | 1.45 | -9.94% | 1,085,326 |
| Nov 6, 2025 | 1.76 | 1.76 | 1.59 | 1.61 | 1.61 | -8.52% | 887,431 |
| Nov 5, 2025 | 1.73 | 1.79 | 1.70 | 1.76 | 1.76 | 1.73% | 554,035 |
| Nov 4, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -4.42% | 442,753 |
| Nov 3, 2025 | 1.90 | 1.95 | 1.79 | 1.81 | 1.81 | -4.74% | 728,858 |
| Oct 31, 2025 | 1.90 | 2.00 | 1.81 | 1.90 | 1.90 | 3.26% | 937,440 |
| Oct 30, 2025 | 1.84 | 2.01 | 1.80 | 1.84 | 1.84 | 1.66% | 933,472 |
| Oct 29, 2025 | 1.79 | 1.95 | 1.79 | 1.81 | 1.81 | 0.56% | 935,487 |
| Oct 28, 2025 | 1.83 | 1.86 | 1.78 | 1.80 | 1.80 | -1.64% | 440,196 |
| Oct 27, 2025 | 1.91 | 1.91 | 1.82 | 1.83 | 1.83 | -4.19% | 816,727 |
| Oct 24, 2025 | 1.83 | 1.98 | 1.83 | 1.91 | 1.91 | 4.37% | 794,072 |
| Oct 23, 2025 | 1.78 | 1.87 | 1.74 | 1.83 | 1.83 | 2.81% | 540,477 |
| Oct 22, 2025 | 1.83 | 1.86 | 1.75 | 1.78 | 1.78 | -5.32% | 1,333,158 |
| Oct 21, 2025 | 2.02 | 2.02 | 1.87 | 1.88 | 1.88 | -6.93% | 422,368 |
| Oct 20, 2025 | 1.98 | 2.05 | 1.91 | 2.02 | 2.02 | 3.59% | 564,765 |
| Oct 17, 2025 | 1.84 | 2.00 | 1.82 | 1.95 | 1.95 | 4.84% | 990,101 |
| Oct 16, 2025 | 1.95 | 1.96 | 1.85 | 1.86 | 1.86 | -3.12% | 1,327,584 |
| Oct 15, 2025 | 2.05 | 2.10 | 1.91 | 1.92 | 1.92 | -4.95% | 647,733 |
| Oct 14, 2025 | 1.94 | 2.04 | 1.90 | 2.02 | 2.02 | 2.54% | 664,750 |
| Oct 13, 2025 | 1.94 | 1.99 | 1.89 | 1.97 | 1.97 | 4.23% | 602,202 |
| Oct 10, 2025 | 2.00 | 2.03 | 1.84 | 1.89 | 1.89 | -5.50% | 752,874 |
| Oct 9, 2025 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -1.96% | 377,012 |
| Oct 8, 2025 | 2.02 | 2.10 | 1.99 | 2.04 | 2.04 | 0.99% | 294,373 |
| Oct 7, 2025 | 2.08 | 2.11 | 1.98 | 2.02 | 2.02 | -1.46% | 653,681 |
| Oct 6, 2025 | 2.11 | 2.13 | 2.03 | 2.05 | 2.05 | -2.38% | 500,093 |
| Oct 3, 2025 | 2.09 | 2.15 | 2.03 | 2.10 | 2.10 | 1.94% | 789,670 |
| Oct 2, 2025 | 2.05 | 2.09 | 2.03 | 2.06 | 2.06 | 0.98% | 417,283 |
| Oct 1, 2025 | 2.11 | 2.13 | 2.03 | 2.04 | 2.04 | -3.32% | 533,486 |
| Sep 30, 2025 | 2.19 | 2.19 | 2.02 | 2.11 | 2.11 | -2.76% | 561,059 |
| Sep 29, 2025 | 2.22 | 2.22 | 2.16 | 2.17 | 2.17 | -1.36% | 313,403 |
| Sep 26, 2025 | 2.33 | 2.35 | 2.18 | 2.20 | 2.20 | -5.58% | 352,435 |