Open Lending Corporation (LPRO) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.28

$1.38

5 DAY PERFORMANCE

-56.37%

1 MONTH PERFORMANCE

-56.23%

3 MONTH PERFORMANCE

-15.43%

6 MONTH PERFORMANCE

-18.93%

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
08/04/2026	$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
06/18/2026	$3.12	$3.11 (-0.32%)	$3.12	$3.10	7.95 M	$366.29 M
06/17/2026	$3.11	$3.11 (0%)	$3.12	$3.10	26.32 M	$366.29 M
06/16/2026	$3.11	$3.11 (0%)	$3.13	$3.11	28.22 M	$366.29 M
06/15/2026	$2.23	$2.10 (-5.83%)	$2.28	$2.08	1.94 M	$247.33 M
06/12/2026	$2.13	$2.18 (2.35%)	$2.24	$2.13	1.41 M	$256.76 M
06/11/2026	$2.12	$2.13 (0.47%)	$2.15	$2.05	549.33 K	$250.87 M
06/10/2026	$2.09	$2.12 (1.44%)	$2.14	$2.06	441.85 K	$249.69 M
06/09/2026	$2.11	$2.10 (-0.47%)	$2.22	$2.02	1.57 M	$247.33 M
06/08/2026	$2.11	$2.11 (0%)	$2.17	$2.03	1.54 M	$248.51 M
06/05/2026	$2.21	$2.11 (-4.52%)	$2.27	$2.00	1.64 M	$248.51 M
06/04/2026	$2.18	$2.24 (2.75%)	$2.33	$2.13	800.10 K	$263.82 M
06/03/2026	$2.46	$2.18 (-11.38%)	$2.48	$2.15	1.05 M	$256.76 M
06/02/2026	$2.20	$2.48 (12.73%)	$2.50	$2.09	1.96 M	$292.09 M
06/01/2026	$2.25	$2.21 (-1.78%)	$2.30	$2.17	957.92 K	$260.29 M
05/29/2026	$2.29	$2.28 (-0.44%)	$2.34	$2.22	681.03 K	$268.53 M
05/28/2026	$2.45	$2.29 (-6.53%)	$2.45	$2.27	2.07 M	$269.71 M
05/27/2026	$2.23	$2.43 (8.97%)	$2.46	$2.23	3.99 M	$286.20 M
05/26/2026	$2.12	$2.24 (5.66%)	$2.30	$2.12	1.53 M	$263.82 M
05/22/2026	$1.99	$2.11 (6.03%)	$2.18	$1.96	1.31 M	$248.51 M
05/21/2026	$1.76	$1.94 (10.23%)	$2.01	$1.74	1.41 M	$228.49 M
05/20/2026	$1.78	$1.80 (1.12%)	$1.87	$1.76	390.50 K	$212.00 M
05/19/2026	$1.78	$1.80 (1.12%)	$1.89	$1.74	556.60 K	$212.00 M
05/18/2026	$1.85	$1.77 (-4.32%)	$1.85	$1.67	1.08 M	$208.47 M
05/15/2026	$1.78	$1.85 (3.93%)	$1.86	$1.74	839.92 K	$217.89 M
05/14/2026	$1.84	$1.83 (-0.54%)	$1.89	$1.74	1.39 M	$215.53 M
05/13/2026	$1.82	$1.85 (1.65%)	$1.89	$1.76	986.54 K	$217.89 M
05/12/2026	$1.86	$1.85 (-0.54%)	$1.92	$1.78	833.53 K	$217.89 M
05/11/2026	$1.90	$1.85 (-2.63%)	$1.96	$1.79	632.80 K	$217.89 M
05/08/2026	$1.69	$1.90 (12.43%)	$1.91	$1.49	2.43 M	$223.78 M
05/07/2026	$1.70	$1.62 (-4.71%)	$1.75	$1.60	901.80 K	$190.80 M