5 DAY PERFORMANCE
-55.95%
1 MONTH PERFORMANCE
-35.07%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-15.43%
YEAR-TO-DATE PERFORMANCE
-11.61%
1 YEAR PERFORMANCE
-29.74%
Open Lending Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.71 | $1.71 (0%) | $1.73 | $1.57 | 898.82 K | $201.40 M |
| 05/05/2026 | $1.80 | $1.68 (-6.67%) | $1.82 | $1.67 | 1.13 M | $197.87 M |
| 05/04/2026 | $1.74 | $1.77 (1.72%) | $1.80 | $1.67 | 813.20 K | $208.47 M |
| 05/01/2026 | $1.77 | $1.77 (0%) | $1.81 | $1.73 | 496.31 K | $208.47 M |
| 04/30/2026 | $1.74 | $1.76 (1.15%) | $1.77 | $1.70 | 339.82 K | $207.29 M |
| 04/29/2026 | $1.78 | $1.77 (-0.56%) | $1.81 | $1.72 | 332.30 K | $208.47 M |
| 04/28/2026 | $1.75 | $1.79 (2.29%) | $1.80 | $1.67 | 361.10 K | $210.82 M |
| 04/27/2026 | $1.75 | $1.76 (0.57%) | $1.82 | $1.73 | 397.00 K | $207.29 M |
| 04/24/2026 | $1.68 | $1.77 (5.36%) | $1.78 | $1.65 | 345.77 K | $208.47 M |
| 04/23/2026 | $1.74 | $1.67 (-4.02%) | $1.75 | $1.63 | 650.51 K | $196.69 M |
| 04/22/2026 | $1.72 | $1.75 (1.74%) | $1.81 | $1.67 | 728.20 K | $206.11 M |
| 04/21/2026 | $1.76 | $1.71 (-2.84%) | $1.90 | $1.70 | 845.75 K | $201.40 M |
| 04/20/2026 | $1.69 | $1.77 (4.73%) | $1.78 | $1.69 | 461.70 K | $208.47 M |
| 04/17/2026 | $1.73 | $1.71 (-1.16%) | $1.80 | $1.69 | 548.14 K | $201.40 M |
| 04/16/2026 | $1.67 | $1.69 (1.2%) | $1.71 | $1.62 | 417.82 K | $199.04 M |
| 04/15/2026 | $1.60 | $1.68 (5%) | $1.70 | $1.60 | 403.33 K | $197.87 M |
| 04/14/2026 | $1.58 | $1.61 (1.9%) | $1.64 | $1.56 | 568.75 K | $189.62 M |
| 04/13/2026 | $1.39 | $1.54 (10.79%) | $1.57 | $1.39 | 760.00 K | $181.38 M |
| 04/10/2026 | $1.45 | $1.45 (0%) | $1.55 | $1.42 | 786.00 K | $170.78 M |
| 04/09/2026 | $1.40 | $1.46 (4.29%) | $1.51 | $1.36 | 747.81 K | $171.96 M |
| 04/08/2026 | $1.32 | $1.41 (6.82%) | $1.42 | $1.31 | 992.74 K | $166.07 M |
| 04/07/2026 | $1.23 | $1.26 (2.44%) | $1.29 | $1.20 | 699.00 K | $148.40 M |
| 04/06/2026 | $1.20 | $1.23 (2.5%) | $1.29 | $1.20 | 398.63 K | $144.87 M |
| 04/02/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.18 | 481.03 K | $141.33 M |
| 04/01/2026 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.23 | 369.50 K | $146.04 M |
| 03/31/2026 | $1.24 | $1.25 (0.81%) | $1.31 | $1.23 | 551.20 K | $147.22 M |
| 03/30/2026 | $1.23 | $1.23 (0%) | $1.27 | $1.20 | 1.02 M | $144.87 M |
| 03/27/2026 | $1.20 | $1.21 (0.83%) | $1.23 | $1.18 | 507.50 K | $142.51 M |
| 03/26/2026 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.20 | 301.13 K | $142.51 M |
| 03/25/2026 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.19 | 652.36 K | $147.22 M |
| 03/24/2026 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.22 | 633.70 K | $148.40 M |
| 03/23/2026 | $1.36 | $1.37 (0.74%) | $1.41 | $1.32 | 667.42 K | $161.36 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.
