5 DAY PERFORMANCE
+17.61%
1 MONTH PERFORMANCE
-2.09%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
+0.18%
YEAR-TO-DATE PERFORMANCE
-6.03%
1 YEAR PERFORMANCE
-20.09%
Open Lending Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.53 | $4.42 (-2.43%) | $4.56 | $4.27 | 483,748 | $527.10 M |
| 03/11/2025 | $4.57 | $4.50 (-1.53%) | $4.57 | $4.47 | 617,014 | $536.64 M |
| 03/10/2025 | $4.69 | $4.54 (-3.2%) | $4.79 | $4.37 | 1.01 M | $541.41 M |
| 03/07/2025 | $4.70 | $4.77 (1.49%) | $4.85 | $4.66 | 534,200 | $568.83 M |
| 03/06/2025 | $4.67 | $4.73 (1.28%) | $4.77 | $4.55 | 447,100 | $564.06 M |
| 03/05/2025 | $4.42 | $4.72 (6.79%) | $4.80 | $4.42 | 767,600 | $562.87 M |
| 03/04/2025 | $4.50 | $4.41 (-2%) | $4.64 | $4.33 | 805,928 | $525.90 M |
| 03/03/2025 | $4.90 | $4.58 (-6.53%) | $4.91 | $4.55 | 714,342 | $546.18 M |
| 02/28/2025 | $4.95 | $4.88 (-1.41%) | $5.00 | $4.81 | 410,039 | $581.95 M |
| 02/27/2025 | $5.03 | $4.93 (-1.99%) | $5.04 | $4.88 | 421,000 | $587.91 M |
| 02/26/2025 | $5.25 | $5.04 (-4%) | $5.25 | $4.99 | 451,014 | $601.03 M |
| 02/25/2025 | $5.13 | $5.23 (1.95%) | $5.28 | $5.10 | 399,958 | $623.69 M |
| 02/24/2025 | $5.22 | $5.11 (-2.11%) | $5.24 | $5.01 | 360,400 | $609.38 M |
| 02/21/2025 | $5.54 | $5.17 (-6.68%) | $5.54 | $5.07 | 724,858 | $616.54 M |
| 02/20/2025 | $5.59 | $5.44 (-2.68%) | $5.71 | $5.35 | 438,049 | $648.73 M |
| 02/19/2025 | $5.44 | $5.53 (1.65%) | $5.54 | $5.34 | 395,442 | $659.47 M |
| 02/18/2025 | $5.72 | $5.48 (-4.2%) | $5.72 | $5.46 | 384,117 | $653.50 M |
| 02/14/2025 | $5.82 | $5.72 (-1.72%) | $5.86 | $5.69 | 234,444 | $682.12 M |
| 02/13/2025 | $5.83 | $5.73 (-1.72%) | $5.83 | $5.70 | 286,017 | $683.32 M |
| 02/12/2025 | $5.89 | $5.77 (-2.04%) | $5.89 | $5.67 | 579,200 | $688.09 M |
| 02/11/2025 | $6.09 | $6.00 (-1.48%) | $6.15 | $5.89 | 284,321 | $715.52 M |
| 02/10/2025 | $6.35 | $6.18 (-2.68%) | $6.51 | $6.14 | 274,900 | $736.98 M |
| 02/07/2025 | $6.52 | $6.32 (-3.07%) | $6.57 | $6.24 | 266,721 | $753.68 M |
| 02/06/2025 | $6.69 | $6.53 (-2.39%) | $6.73 | $6.52 | 488,800 | $778.72 M |
| 02/05/2025 | $6.57 | $6.61 (0.61%) | $6.69 | $6.50 | 504,128 | $788.26 M |
| 02/04/2025 | $6.09 | $6.57 (7.88%) | $6.62 | $6.09 | 562,619 | $783.49 M |
| 02/03/2025 | $5.87 | $6.12 (4.26%) | $6.13 | $5.84 | 334,599 | $729.83 M |
| 01/31/2025 | $6.33 | $6.05 (-4.42%) | $6.35 | $5.94 | 588,400 | $721.48 M |
| 01/30/2025 | $6.37 | $6.37 (0%) | $6.56 | $6.15 | 609,210 | $759.64 M |
| 01/29/2025 | $5.99 | $6.30 (5.18%) | $6.67 | $5.98 | 1.27 M | $751.29 M |
| 01/28/2025 | $5.28 | $5.64 (6.82%) | $5.67 | $5.25 | 440,040 | $672.58 M |
| 01/27/2025 | $5.17 | $5.25 (1.55%) | $5.40 | $5.17 | 249,000 | $626.08 M |
| 01/24/2025 | $5.07 | $5.16 (1.78%) | $5.19 | $5.00 | 239,723 | $615.34 M |
| 01/23/2025 | $5.06 | $5.09 (0.59%) | $5.11 | $4.98 | 317,400 | $607.00 M |
| 01/22/2025 | $5.18 | $5.09 (-1.74%) | $5.19 | $5.08 | 435,100 | $607.00 M |
| 01/21/2025 | $5.19 | $5.19 (0%) | $5.30 | $5.10 | 395,742 | $618.92 M |
| 01/17/2025 | $5.15 | $5.14 (-0.19%) | $5.25 | $5.12 | 462,400 | $612.96 M |
| 01/16/2025 | $5.28 | $5.10 (-3.41%) | $5.28 | $5.08 | 405,403 | $608.19 M |
| 01/15/2025 | $5.34 | $5.28 (-1.12%) | $5.36 | $5.20 | 260,944 | $629.65 M |
| 01/14/2025 | $5.24 | $5.13 (-2.1%) | $5.33 | $5.11 | 192,000 | $611.77 M |
| 01/13/2025 | $5.11 | $5.15 (0.78%) | $5.15 | $5.05 | 220,426 | $614.15 M |
| 01/10/2025 | $5.34 | $5.17 (-3.18%) | $5.35 | $5.14 | 317,805 | $616.54 M |
| 01/08/2025 | $5.48 | $5.46 (-0.36%) | $5.53 | $5.40 | 248,910 | $651.12 M |
| 01/07/2025 | $5.62 | $5.55 (-1.25%) | $5.74 | $5.46 | 270,900 | $661.85 M |
| 01/06/2025 | $5.85 | $5.61 (-4.1%) | $5.90 | $5.60 | 231,300 | $669.01 M |
| 01/03/2025 | $5.76 | $5.84 (1.39%) | $5.89 | $5.72 | 253,801 | $696.43 M |
| 01/02/2025 | $6.03 | $5.71 (-5.31%) | $6.06 | $5.61 | 192,700 | $680.93 M |
| 12/31/2024 | $5.83 | $5.97 (2.4%) | $6.03 | $5.83 | 277,653 | $711.94 M |
| 12/30/2024 | $5.81 | $5.78 (-0.52%) | $5.85 | $5.67 | 237,800 | $689.28 M |
| 12/27/2024 | $5.89 | $5.88 (-0.17%) | $5.95 | $5.69 | 284,736 | $701.20 M |
| 12/26/2024 | $5.80 | $5.95 (2.59%) | $6.00 | $5.80 | 158,200 | $709.55 M |
| 12/24/2024 | $5.72 | $5.86 (2.45%) | $5.86 | $5.68 | 90,200 | $698.82 M |
| 12/23/2024 | $5.87 | $5.72 (-2.56%) | $5.90 | $5.65 | 249,017 | $682.12 M |
| 12/20/2024 | $5.77 | $5.87 (1.73%) | $6.04 | $5.77 | 824,500 | $700.01 M |
| 12/19/2024 | $6.28 | $5.89 (-6.21%) | $6.36 | $5.67 | 410,105 | $702.40 M |
| 12/18/2024 | $6.61 | $6.20 (-6.2%) | $6.70 | $6.14 | 482,215 | $739.37 M |
| 12/17/2024 | $5.78 | $6.56 (13.49%) | $6.75 | $5.77 | 567,200 | $782.30 M |
| 12/16/2024 | $5.69 | $5.81 (2.11%) | $5.87 | $5.65 | 313,200 | $692.86 M |
| 12/13/2024 | $6.03 | $5.72 (-5.14%) | $6.08 | $5.68 | 321,102 | $682.12 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.
