5 DAY PERFORMANCE
-22.60%
1 MONTH PERFORMANCE
+11.38%
3 MONTH PERFORMANCE
-18.93%
6 MONTH PERFORMANCE
-14.91%
YEAR-TO-DATE PERFORMANCE
-11.61%
1 YEAR PERFORMANCE
+0.74%
Open Lending Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.71 | $1.64 (-4.09%) | $1.71 | $1.57 | 427.49 K | $196.29 M |
| 05/05/2026 | $1.80 | $1.68 (-6.67%) | $1.82 | $1.67 | 1.13 M | $199.25 M |
| 05/04/2026 | $1.74 | $1.77 (1.72%) | $1.80 | $1.67 | 813.20 K | $209.93 M |
| 05/01/2026 | $1.77 | $1.77 (0%) | $1.81 | $1.73 | 496.31 K | $209.93 M |
| 04/30/2026 | $1.74 | $1.76 (1.15%) | $1.77 | $1.70 | 339.82 K | $208.74 M |
| 04/29/2026 | $1.78 | $1.77 (-0.56%) | $1.81 | $1.72 | 332.30 K | $209.93 M |
| 04/28/2026 | $1.75 | $1.79 (2.29%) | $1.80 | $1.67 | 361.10 K | $212.30 M |
| 04/27/2026 | $1.75 | $1.76 (0.57%) | $1.82 | $1.73 | 397.00 K | $208.74 M |
| 04/24/2026 | $1.68 | $1.77 (5.36%) | $1.78 | $1.65 | 345.77 K | $209.93 M |
| 04/23/2026 | $1.74 | $1.67 (-4.02%) | $1.75 | $1.63 | 650.51 K | $198.07 M |
| 04/22/2026 | $1.72 | $1.75 (1.74%) | $1.81 | $1.67 | 728.20 K | $207.56 M |
| 04/21/2026 | $1.76 | $1.71 (-2.84%) | $1.90 | $1.70 | 845.75 K | $202.81 M |
| 04/20/2026 | $1.69 | $1.77 (4.73%) | $1.78 | $1.69 | 461.70 K | $209.93 M |
| 04/17/2026 | $1.73 | $1.71 (-1.16%) | $1.80 | $1.69 | 548.14 K | $202.81 M |
| 04/16/2026 | $1.67 | $1.69 (1.2%) | $1.71 | $1.62 | 417.82 K | $200.44 M |
| 04/15/2026 | $1.60 | $1.68 (5%) | $1.70 | $1.60 | 403.33 K | $199.25 M |
| 04/14/2026 | $1.58 | $1.61 (1.9%) | $1.64 | $1.56 | 568.75 K | $190.95 M |
| 04/13/2026 | $1.39 | $1.54 (10.79%) | $1.57 | $1.39 | 760.00 K | $182.65 M |
| 04/10/2026 | $1.45 | $1.45 (0%) | $1.55 | $1.42 | 786.00 K | $171.97 M |
| 04/09/2026 | $1.40 | $1.46 (4.29%) | $1.51 | $1.36 | 747.81 K | $173.16 M |
| 04/08/2026 | $1.32 | $1.41 (6.82%) | $1.42 | $1.31 | 992.74 K | $167.23 M |
| 04/07/2026 | $1.23 | $1.26 (2.44%) | $1.29 | $1.20 | 699.00 K | $149.44 M |
| 04/06/2026 | $1.20 | $1.23 (2.5%) | $1.29 | $1.20 | 398.63 K | $145.88 M |
| 04/02/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.18 | 481.03 K | $142.32 M |
| 04/01/2026 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.23 | 369.50 K | $147.07 M |
| 03/31/2026 | $1.24 | $1.25 (0.81%) | $1.31 | $1.23 | 551.20 K | $148.25 M |
| 03/30/2026 | $1.23 | $1.23 (0%) | $1.27 | $1.20 | 1.02 M | $145.88 M |
| 03/27/2026 | $1.20 | $1.21 (0.83%) | $1.23 | $1.18 | 507.50 K | $143.51 M |
| 03/26/2026 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.20 | 301.13 K | $143.51 M |
| 03/25/2026 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.19 | 652.36 K | $148.25 M |
| 03/24/2026 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.22 | 633.70 K | $149.44 M |
| 03/23/2026 | $1.36 | $1.37 (0.74%) | $1.41 | $1.32 | 667.42 K | $162.49 M |
| 03/20/2026 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.30 | 1.13 M | $158.93 M |
| 03/19/2026 | $1.42 | $1.39 (-2.11%) | $1.45 | $1.35 | 384.90 K | $164.86 M |
| 03/18/2026 | $1.48 | $1.44 (-2.7%) | $1.50 | $1.42 | 345.60 K | $170.79 M |
| 03/17/2026 | $1.54 | $1.49 (-3.25%) | $1.62 | $1.48 | 612.20 K | $176.72 M |
| 03/16/2026 | $1.48 | $1.56 (5.41%) | $1.58 | $1.37 | 954.11 K | $185.02 M |
| 03/13/2026 | $1.21 | $1.45 (19.83%) | $1.56 | $1.21 | 1.67 M | $171.97 M |
| 03/12/2026 | $1.30 | $1.21 (-6.92%) | $1.34 | $1.20 | 867.22 K | $143.51 M |
| 03/11/2026 | $1.34 | $1.33 (-0.75%) | $1.41 | $1.31 | 250.13 K | $157.74 M |
| 03/10/2026 | $1.33 | $1.34 (0.75%) | $1.40 | $1.29 | 788.91 K | $158.93 M |
| 03/09/2026 | $1.32 | $1.37 (3.79%) | $1.38 | $1.27 | 304.90 K | $162.49 M |
| 03/06/2026 | $1.33 | $1.34 (0.75%) | $1.37 | $1.29 | 297.80 K | $158.35 M |
| 03/05/2026 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.35 | 347.81 K | $163.08 M |
| 03/04/2026 | $1.36 | $1.42 (4.41%) | $1.45 | $1.35 | 327.50 K | $167.81 M |
| 03/03/2026 | $1.28 | $1.34 (4.69%) | $1.36 | $1.28 | 345.41 K | $158.35 M |
| 03/02/2026 | $1.30 | $1.33 (2.31%) | $1.36 | $1.27 | 416.73 K | $157.17 M |
| 02/27/2026 | $1.45 | $1.33 (-8.28%) | $1.45 | $1.33 | 403.10 K | $157.17 M |
| 02/26/2026 | $1.38 | $1.45 (5.07%) | $1.47 | $1.38 | 245.60 K | $171.35 M |
| 02/25/2026 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.34 | 291.20 K | $165.44 M |
| 02/24/2026 | $1.42 | $1.40 (-1.41%) | $1.49 | $1.37 | 1.26 M | $165.44 M |
| 02/23/2026 | $1.47 | $1.40 (-4.76%) | $1.51 | $1.40 | 541.71 K | $165.44 M |
| 02/20/2026 | $1.42 | $1.46 (2.82%) | $1.48 | $1.40 | 593.98 K | $172.53 M |
| 02/19/2026 | $1.35 | $1.42 (5.19%) | $1.43 | $1.30 | 540.70 K | $167.81 M |
| 02/18/2026 | $1.40 | $1.37 (-2.14%) | $1.46 | $1.37 | 351.75 K | $161.90 M |
| 02/17/2026 | $1.36 | $1.40 (2.94%) | $1.47 | $1.33 | 523.70 K | $165.44 M |
| 02/13/2026 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.31 | 343.35 K | $160.72 M |
| 02/12/2026 | $1.54 | $1.36 (-11.69%) | $1.54 | $1.35 | 362.50 K | $160.72 M |
| 02/11/2026 | $1.62 | $1.51 (-6.79%) | $1.62 | $1.49 | 315.80 K | $178.44 M |
| 02/10/2026 | $1.66 | $1.61 (-3.01%) | $1.70 | $1.59 | 180.02 K | $190.26 M |
| 02/09/2026 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.62 | 339.23 K | $197.35 M |
| 02/06/2026 | $1.71 | $1.69 (-1.17%) | $1.75 | $1.67 | 936.05 K | $199.71 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.
