5 DAY PERFORMANCE
-56.37%
1 MONTH PERFORMANCE
-56.37%
3 MONTH PERFORMANCE
-55.95%
6 MONTH PERFORMANCE
+2.24%
YEAR-TO-DATE PERFORMANCE
-11.61%
1 YEAR PERFORMANCE
-39.11%
Open Lending Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 0 | $369.82 M |
| 08/06/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 0 | |
| 08/05/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 0 | |
| 08/04/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 0 | $369.82 M |
| 08/03/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 0 | $369.82 M |
| 07/31/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 0 | $369.82 M |
| 07/29/2026 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.14 | 1.02 M | $369.82 M |
| 07/28/2026 | $3.14 | $3.15 (0.32%) | $3.15 | $3.14 | 767.74 K | $371.00 M |
| 07/27/2026 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.14 | 3.92 M | $369.82 M |
| 07/24/2026 | $3.14 | $3.15 (0.32%) | $3.15 | $3.14 | 1.89 M | $371.00 M |
| 07/23/2026 | $3.13 | $3.13 (0%) | $3.15 | $3.13 | 935.30 K | $368.65 M |
| 07/22/2026 | $3.13 | $3.14 (0.32%) | $3.14 | $3.13 | 1.13 M | $369.82 M |
| 07/21/2026 | $3.13 | $3.14 (0.32%) | $3.14 | $3.13 | 2.42 M | $369.82 M |
| 07/20/2026 | $3.13 | $3.14 (0.32%) | $3.14 | $3.13 | 2.27 M | $369.82 M |
| 07/17/2026 | $3.13 | $3.14 (0.32%) | $3.14 | $3.13 | 1.42 M | $369.82 M |
| 07/16/2026 | $3.13 | $3.14 (0.32%) | $3.14 | $3.13 | 1.35 M | $369.82 M |
| 07/15/2026 | $3.13 | $3.13 (0%) | $3.14 | $3.13 | 2.48 M | $368.65 M |
| 07/14/2026 | $3.12 | $3.14 (0.64%) | $3.14 | $3.12 | 1.95 M | $369.82 M |
| 07/13/2026 | $3.12 | $3.12 (0%) | $3.13 | $3.12 | 994.44 K | $367.47 M |
| 07/10/2026 | $3.13 | $3.12 (-0.32%) | $3.14 | $3.12 | 2.72 M | $367.47 M |
| 07/09/2026 | $3.13 | $3.13 (0%) | $3.14 | $3.13 | 1.41 M | $368.65 M |
| 07/08/2026 | $3.12 | $3.14 (0.64%) | $3.14 | $3.12 | 1.81 M | $369.82 M |
| 07/07/2026 | $3.12 | $3.13 (0.32%) | $3.13 | $3.12 | 2.35 M | $368.65 M |
| 07/06/2026 | $3.12 | $3.13 (0.32%) | $3.13 | $3.11 | 4.42 M | $368.65 M |
| 07/02/2026 | $3.11 | $3.11 (0%) | $3.12 | $3.11 | 2.73 M | $366.29 M |
| 07/01/2026 | $3.11 | $3.11 (0%) | $3.12 | $3.10 | 5.69 M | $366.29 M |
| 06/30/2026 | $3.12 | $3.11 (-0.32%) | $3.12 | $3.10 | 4.44 M | $366.29 M |
| 06/29/2026 | $3.11 | $3.12 (0.32%) | $3.12 | $3.11 | 3.93 M | $367.47 M |
| 06/26/2026 | $3.12 | $3.12 (0%) | $3.12 | $3.11 | 4.15 M | $367.47 M |
| 06/25/2026 | $3.12 | $3.12 (0%) | $3.13 | $3.11 | 4.13 M | $367.47 M |
| 06/24/2026 | $3.11 | $3.13 (0.64%) | $3.13 | $3.11 | 3.21 M | $368.65 M |
| 06/23/2026 | $3.12 | $3.12 (0%) | $3.13 | $3.11 | 4.79 M | $367.47 M |
| 06/22/2026 | $3.11 | $3.13 (0.64%) | $3.13 | $3.11 | 2.96 M | $368.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
