5 DAY PERFORMANCE
+12.90%
1 MONTH PERFORMANCE
+44.83%
3 MONTH PERFORMANCE
-1.41%
6 MONTH PERFORMANCE
+4.48%
YEAR-TO-DATE PERFORMANCE
-64.82%
1 YEAR PERFORMANCE
-64.16%
Open Lending Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.87 | $1.83 (-2.14%) | $1.87 | $1.78 | 289.03 K | $216.26 M |
| 12/04/2025 | $1.83 | $1.85 (1.09%) | $1.86 | $1.80 | 199.10 K | $218.62 M |
| 12/03/2025 | $1.85 | $1.86 (0.54%) | $1.89 | $1.82 | 334.04 K | $219.80 M |
| 12/02/2025 | $1.83 | $1.85 (1.09%) | $1.88 | $1.78 | 353.70 K | $218.62 M |
| 12/01/2025 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.77 | 312.65 K | $213.89 M |
| 11/28/2025 | $1.92 | $1.91 (-0.52%) | $1.97 | $1.87 | 370.50 K | $225.71 M |
| 11/26/2025 | $1.86 | $1.92 (3.23%) | $1.93 | $1.83 | 483.43 K | $226.89 M |
| 11/25/2025 | $1.84 | $1.86 (1.09%) | $1.89 | $1.80 | 342.70 K | $219.80 M |
| 11/24/2025 | $1.68 | $1.82 (8.33%) | $1.87 | $1.64 | 920.00 K | $215.07 M |
| 11/21/2025 | $1.53 | $1.65 (7.84%) | $1.71 | $1.51 | 673.21 K | $194.99 M |
| 11/20/2025 | $1.52 | $1.53 (0.66%) | $1.61 | $1.49 | 1.14 M | $180.80 M |
| 11/19/2025 | $1.53 | $1.49 (-2.61%) | $1.55 | $1.45 | 715.60 K | $176.08 M |
| 11/18/2025 | $1.55 | $1.53 (-1.29%) | $1.55 | $1.50 | 357.30 K | $180.80 M |
| 11/17/2025 | $1.51 | $1.56 (3.31%) | $1.67 | $1.51 | 1.32 M | $184.35 M |
| 11/14/2025 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.50 | 522.60 K | $180.80 M |
| 11/13/2025 | $1.66 | $1.62 (-2.41%) | $1.73 | $1.61 | 593.03 K | $191.44 M |
| 11/12/2025 | $1.58 | $1.66 (5.06%) | $1.71 | $1.53 | 739.65 K | $196.17 M |
| 11/11/2025 | $1.52 | $1.53 (0.66%) | $1.57 | $1.49 | 780.53 K | $180.80 M |
| 11/10/2025 | $1.48 | $1.52 (2.7%) | $1.60 | $1.47 | 746.63 K | $179.62 M |
| 11/07/2025 | $1.58 | $1.45 (-8.23%) | $1.64 | $1.35 | 1.09 M | $171.35 M |
| 11/06/2025 | $1.76 | $1.61 (-8.52%) | $1.76 | $1.59 | 887.43 K | $190.26 M |
| 11/05/2025 | $1.73 | $1.76 (1.73%) | $1.79 | $1.70 | 554.04 K | $207.98 M |
| 11/04/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.70 | 442.75 K | $204.44 M |
| 11/03/2025 | $1.90 | $1.81 (-4.74%) | $1.95 | $1.79 | 728.90 K | $213.89 M |
| 10/31/2025 | $1.90 | $1.90 (0%) | $2.00 | $1.81 | 937.44 K | $226.40 M |
| 10/30/2025 | $1.84 | $1.84 (0%) | $2.01 | $1.80 | 933.50 K | $219.25 M |
| 10/29/2025 | $1.79 | $1.81 (1.12%) | $1.95 | $1.79 | 935.49 K | $215.67 M |
| 10/28/2025 | $1.83 | $1.80 (-1.64%) | $1.86 | $1.78 | 440.20 K | $214.48 M |
| 10/27/2025 | $1.91 | $1.83 (-4.19%) | $1.91 | $1.82 | 816.73 K | $218.06 M |
| 10/24/2025 | $1.83 | $1.91 (4.37%) | $1.98 | $1.83 | 794.10 K | $227.59 M |
| 10/23/2025 | $1.78 | $1.83 (2.81%) | $1.87 | $1.74 | 540.50 K | $218.06 M |
| 10/22/2025 | $1.83 | $1.78 (-2.73%) | $1.86 | $1.75 | 1.33 M | $212.10 M |
| 10/21/2025 | $2.02 | $1.88 (-6.93%) | $2.02 | $1.87 | 422.37 K | $224.02 M |
| 10/20/2025 | $1.98 | $2.02 (2.02%) | $2.05 | $1.91 | 564.80 K | $240.70 M |
| 10/17/2025 | $1.84 | $1.95 (5.98%) | $2.00 | $1.82 | 990.10 K | $232.36 M |
| 10/16/2025 | $1.95 | $1.86 (-4.62%) | $1.96 | $1.85 | 1.33 M | $221.63 M |
| 10/15/2025 | $2.05 | $1.92 (-6.34%) | $2.10 | $1.91 | 647.73 K | $228.78 M |
| 10/14/2025 | $1.94 | $2.02 (4.12%) | $2.04 | $1.90 | 664.80 K | $240.70 M |
| 10/13/2025 | $1.94 | $1.97 (1.55%) | $1.99 | $1.89 | 602.20 K | $234.74 M |
| 10/10/2025 | $2.00 | $1.89 (-5.5%) | $2.03 | $1.84 | 752.87 K | $225.21 M |
| 10/09/2025 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.98 | 377.01 K | $238.31 M |
| 10/08/2025 | $2.02 | $2.04 (0.99%) | $2.10 | $1.99 | 294.40 K | $243.08 M |
| 10/07/2025 | $2.08 | $2.02 (-2.88%) | $2.11 | $1.98 | 653.68 K | $240.70 M |
| 10/06/2025 | $2.11 | $2.05 (-2.84%) | $2.13 | $2.03 | 500.09 K | $244.27 M |
| 10/03/2025 | $2.09 | $2.10 (0.48%) | $2.15 | $2.03 | 789.70 K | $250.23 M |
| 10/02/2025 | $2.05 | $2.06 (0.49%) | $2.09 | $2.03 | 417.30 K | $245.46 M |
| 10/01/2025 | $2.11 | $2.04 (-3.32%) | $2.13 | $2.03 | 533.49 K | $243.08 M |
| 09/30/2025 | $2.19 | $2.11 (-3.65%) | $2.19 | $2.02 | 561.10 K | $251.42 M |
| 09/29/2025 | $2.22 | $2.17 (-2.25%) | $2.22 | $2.16 | 313.40 K | $258.57 M |
| 09/26/2025 | $2.33 | $2.20 (-5.58%) | $2.35 | $2.18 | 352.44 K | $262.15 M |
| 09/25/2025 | $2.45 | $2.33 (-4.9%) | $2.48 | $2.31 | 472.80 K | $277.64 M |
| 09/24/2025 | $2.37 | $2.48 (4.64%) | $2.50 | $2.37 | 572.82 K | $295.51 M |
| 09/23/2025 | $2.42 | $2.37 (-2.07%) | $2.46 | $2.31 | 1.07 M | $282.40 M |
| 09/22/2025 | $2.23 | $2.39 (7.17%) | $2.39 | $2.23 | 1.16 M | $284.79 M |
| 09/19/2025 | $2.32 | $2.25 (-3.02%) | $2.32 | $2.12 | 1.25 M | $268.10 M |
| 09/18/2025 | $2.18 | $2.26 (3.67%) | $2.26 | $2.11 | 609.00 K | $269.29 M |
| 09/17/2025 | $2.11 | $2.13 (0.95%) | $2.23 | $2.06 | 1.14 M | $253.80 M |
| 09/16/2025 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.07 | 499.10 K | $250.23 M |
| 09/15/2025 | $2.15 | $2.16 (0.47%) | $2.19 | $2.11 | 324.34 K | $257.38 M |
| 09/12/2025 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.11 | 396.16 K | $253.80 M |
| 09/11/2025 | $2.14 | $2.20 (2.8%) | $2.22 | $2.13 | 329.00 K | $262.15 M |
| 09/10/2025 | $2.22 | $2.14 (-3.6%) | $2.22 | $2.09 | 336.10 K | $255.00 M |
| 09/09/2025 | $2.13 | $2.23 (4.69%) | $2.24 | $2.11 | 410.62 K | $265.72 M |
| 09/08/2025 | $2.26 | $2.13 (-5.75%) | $2.26 | $2.07 | 592.75 K | $253.80 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.
