Open Lending Corporation (LPRO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 6.22 | 6.59 | 6.22 | 6.43 | 6.43 | 387,700 |
| 26 Sept 2024 | 6.19 | 6.20 | 6.04 | 6.13 | 6.13 | 353,000 |
| 25 Sept 2024 | 6.09 | 6.19 | 6.02 | 6.07 | 6.07 | 343,700 |
| 24 Sept 2024 | 6.00 | 6.13 | 5.98 | 6.09 | 6.09 | 292,000 |
| 23 Sept 2024 | 6.05 | 6.06 | 5.85 | 5.96 | 5.96 | 349,700 |
| 20 Sept 2024 | 6.18 | 6.20 | 5.91 | 6.05 | 6.05 | 1,266,700 |
| 19 Sept 2024 | 6.19 | 6.20 | 6.00 | 6.18 | 6.18 | 268,900 |
| 18 Sept 2024 | 5.81 | 6.16 | 5.79 | 5.99 | 5.99 | 321,300 |
| 17 Sept 2024 | 5.60 | 5.91 | 5.60 | 5.85 | 5.85 | 317,100 |
| 16 Sept 2024 | 5.61 | 5.61 | 5.46 | 5.51 | 5.51 | 321,500 |
| 13 Sept 2024 | 5.55 | 5.65 | 5.46 | 5.60 | 5.60 | 372,200 |
| 12 Sept 2024 | 5.48 | 5.55 | 5.36 | 5.49 | 5.49 | 325,100 |
| 11 Sept 2024 | 5.47 | 5.64 | 5.15 | 5.42 | 5.42 | 360,100 |
| 10 Sept 2024 | 5.57 | 5.57 | 5.39 | 5.52 | 5.52 | 210,200 |
| 09 Sept 2024 | 5.42 | 5.67 | 5.42 | 5.56 | 5.56 | 231,100 |
| 06 Sept 2024 | 5.53 | 5.53 | 5.37 | 5.42 | 5.42 | 196,700 |
| 05 Sept 2024 | 5.48 | 5.52 | 5.38 | 5.49 | 5.49 | 241,900 |
| 04 Sept 2024 | 5.65 | 5.77 | 5.46 | 5.46 | 5.46 | 304,600 |
| 03 Sept 2024 | 5.67 | 5.74 | 5.49 | 5.65 | 5.65 | 385,500 |
| 30 Aug 2024 | 5.74 | 5.78 | 5.57 | 5.76 | 5.76 | 363,500 |
| 29 Aug 2024 | 5.61 | 5.76 | 5.53 | 5.72 | 5.72 | 232,600 |
| 28 Aug 2024 | 5.65 | 5.68 | 5.50 | 5.53 | 5.53 | 434,900 |
| 27 Aug 2024 | 5.75 | 5.77 | 5.64 | 5.70 | 5.70 | 220,100 |
| 26 Aug 2024 | 5.81 | 5.93 | 5.68 | 5.81 | 5.81 | 317,300 |
| 23 Aug 2024 | 5.50 | 5.76 | 5.48 | 5.67 | 5.67 | 310,200 |
| 22 Aug 2024 | 5.60 | 5.60 | 5.45 | 5.46 | 5.46 | 445,100 |
| 21 Aug 2024 | 5.46 | 5.55 | 5.43 | 5.51 | 5.51 | 252,200 |
| 20 Aug 2024 | 5.53 | 5.53 | 5.32 | 5.40 | 5.40 | 258,800 |
| 19 Aug 2024 | 5.39 | 5.57 | 5.38 | 5.55 | 5.55 | 239,500 |
| 16 Aug 2024 | 5.35 | 5.39 | 5.26 | 5.37 | 5.37 | 360,900 |
| 15 Aug 2024 | 5.44 | 5.64 | 5.33 | 5.36 | 5.36 | 376,400 |
| 14 Aug 2024 | 5.28 | 5.53 | 5.17 | 5.29 | 5.29 | 631,600 |
| 13 Aug 2024 | 5.18 | 5.32 | 5.06 | 5.27 | 5.27 | 386,200 |
| 12 Aug 2024 | 5.48 | 5.51 | 5.07 | 5.11 | 5.11 | 553,100 |
| 09 Aug 2024 | 5.02 | 5.53 | 4.88 | 5.50 | 5.50 | 854,900 |
| 08 Aug 2024 | 5.60 | 5.60 | 5.39 | 5.47 | 5.47 | 384,300 |
| 07 Aug 2024 | 5.56 | 5.76 | 5.41 | 5.51 | 5.51 | 426,100 |
| 06 Aug 2024 | 5.41 | 5.45 | 5.30 | 5.42 | 5.42 | 453,900 |
| 05 Aug 2024 | 5.28 | 5.51 | 5.27 | 5.40 | 5.40 | 604,300 |
| 02 Aug 2024 | 5.61 | 5.77 | 5.53 | 5.66 | 5.66 | 372,100 |
| 01 Aug 2024 | 6.32 | 6.32 | 5.77 | 5.89 | 5.89 | 430,500 |
| 31 July 2024 | 6.34 | 6.49 | 6.15 | 6.30 | 6.30 | 454,700 |
| 30 July 2024 | 6.12 | 6.39 | 6.10 | 6.36 | 6.36 | 405,000 |
| 29 July 2024 | 6.39 | 6.39 | 6.01 | 6.04 | 6.04 | 473,400 |
| 26 July 2024 | 6.27 | 6.38 | 6.16 | 6.34 | 6.34 | 522,900 |
| 25 July 2024 | 5.89 | 6.23 | 5.84 | 6.14 | 6.14 | 372,100 |
| 24 July 2024 | 5.93 | 6.05 | 5.81 | 5.82 | 5.82 | 315,600 |
| 23 July 2024 | 5.90 | 6.06 | 5.85 | 5.97 | 5.97 | 325,500 |
| 22 July 2024 | 5.75 | 6.02 | 5.57 | 5.90 | 5.90 | 527,300 |
| 19 July 2024 | 6.35 | 6.36 | 6.10 | 6.12 | 6.12 | 272,000 |
| 18 July 2024 | 6.58 | 6.69 | 6.30 | 6.33 | 6.33 | 418,600 |
| 17 July 2024 | 6.56 | 6.76 | 6.53 | 6.64 | 6.64 | 501,700 |
| 16 July 2024 | 6.17 | 6.65 | 6.15 | 6.61 | 6.61 | 526,300 |
| 15 July 2024 | 6.01 | 6.08 | 5.94 | 6.06 | 6.06 | 440,100 |
| 12 July 2024 | 6.01 | 6.06 | 5.90 | 5.92 | 5.92 | 293,800 |
| 11 July 2024 | 5.71 | 5.97 | 5.61 | 5.91 | 5.91 | 481,000 |
| 10 July 2024 | 5.53 | 5.54 | 5.39 | 5.44 | 5.44 | 270,300 |
| 09 July 2024 | 5.47 | 5.51 | 5.38 | 5.48 | 5.48 | 219,600 |
| 08 July 2024 | 5.58 | 5.60 | 5.43 | 5.49 | 5.49 | 210,600 |
| 05 July 2024 | 5.53 | 5.61 | 5.43 | 5.52 | 5.52 | 304,800 |
| 03 July 2024 | 5.60 | 5.67 | 5.55 | 5.55 | 5.55 | 143,300 |
| 02 July 2024 | 5.61 | 5.68 | 5.54 | 5.55 | 5.55 | 323,700 |
| 01 July 2024 | 5.57 | 5.61 | 5.43 | 5.56 | 5.56 | 477,500 |
| 28 June 2024 | 5.54 | 5.63 | 5.44 | 5.58 | 5.58 | 1,707,100 |
| 27 June 2024 | 5.51 | 5.60 | 5.45 | 5.50 | 5.50 | 211,200 |
| 26 June 2024 | 5.40 | 5.49 | 5.29 | 5.48 | 5.48 | 403,200 |
| 25 June 2024 | 5.73 | 5.73 | 5.42 | 5.43 | 5.43 | 355,200 |
| 24 June 2024 | 5.84 | 5.91 | 5.74 | 5.76 | 5.76 | 376,000 |
| 21 June 2024 | 5.90 | 5.99 | 5.76 | 5.79 | 5.79 | 1,164,200 |
| 20 June 2024 | 5.83 | 6.02 | 5.82 | 5.90 | 5.90 | 548,100 |
| 18 June 2024 | 5.76 | 5.86 | 5.68 | 5.84 | 5.84 | 540,300 |
| 17 June 2024 | 5.97 | 5.99 | 5.71 | 5.74 | 5.74 | 721,800 |
| 14 June 2024 | 6.28 | 6.34 | 6.01 | 6.03 | 6.03 | 473,000 |
| 13 June 2024 | 6.57 | 6.60 | 6.30 | 6.37 | 6.37 | 389,400 |
| 12 June 2024 | 6.91 | 6.92 | 6.54 | 6.61 | 6.61 | 751,400 |
| 11 June 2024 | 6.58 | 6.69 | 6.57 | 6.67 | 6.67 | 314,600 |
| 10 June 2024 | 6.50 | 6.68 | 6.40 | 6.66 | 6.66 | 349,500 |
| 07 June 2024 | 6.81 | 6.86 | 6.49 | 6.59 | 6.59 | 385,400 |
| 06 June 2024 | 6.78 | 6.97 | 6.78 | 6.95 | 6.95 | 387,400 |
| 05 June 2024 | 6.75 | 6.86 | 6.69 | 6.84 | 6.84 | 332,600 |
| 04 June 2024 | 6.58 | 6.72 | 6.50 | 6.71 | 6.71 | 445,300 |
| 03 June 2024 | 6.57 | 6.63 | 6.41 | 6.62 | 6.62 | 539,400 |
| 31 May 2024 | 6.38 | 6.51 | 6.34 | 6.47 | 6.47 | 696,300 |
| 30 May 2024 | 6.38 | 6.47 | 6.30 | 6.32 | 6.32 | 291,100 |
| 29 May 2024 | 6.14 | 6.35 | 6.13 | 6.29 | 6.29 | 429,200 |
| 28 May 2024 | 6.57 | 6.60 | 6.20 | 6.26 | 6.26 | 409,100 |
| 24 May 2024 | 6.39 | 6.51 | 6.34 | 6.50 | 6.50 | 344,500 |
| 23 May 2024 | 6.40 | 6.44 | 6.17 | 6.35 | 6.35 | 439,400 |
| 22 May 2024 | 6.28 | 6.46 | 5.65 | 6.39 | 6.39 | 519,800 |
| 21 May 2024 | 6.41 | 6.42 | 6.22 | 6.31 | 6.31 | 363,300 |
| 20 May 2024 | 6.23 | 6.45 | 6.14 | 6.44 | 6.44 | 462,400 |
| 17 May 2024 | 6.23 | 6.32 | 6.15 | 6.27 | 6.27 | 368,200 |
| 16 May 2024 | 6.29 | 6.32 | 6.16 | 6.20 | 6.20 | 381,200 |
| 15 May 2024 | 6.30 | 6.39 | 6.17 | 6.26 | 6.26 | 387,600 |
| 14 May 2024 | 6.10 | 6.29 | 6.05 | 6.28 | 6.28 | 702,600 |
| 13 May 2024 | 5.94 | 6.16 | 5.91 | 5.97 | 5.97 | 838,400 |
| 10 May 2024 | 5.82 | 5.91 | 5.68 | 5.90 | 5.90 | 586,100 |
| 09 May 2024 | 5.70 | 5.83 | 5.60 | 5.75 | 5.75 | 783,500 |
| 08 May 2024 | 5.34 | 5.63 | 5.25 | 5.57 | 5.57 | 721,300 |
| 07 May 2024 | 5.25 | 5.44 | 5.21 | 5.29 | 5.29 | 491,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.