Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Lending Corporation - Common Stock (NQ:LPRO)

0.9116 -0.0121 (-1.31%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 14, 2025 0.8654 0.9448 0.8397 0.9237 4,551,146 +0.08(+8.85%)
Apr 11, 2025 0.9100 0.9698 0.7000 0.8486 11,436,228 -0.02(-2.33%)
Apr 10, 2025 0.8900 0.9494 0.8100 0.8688 7,303,530 -0.03(-2.81%)
Apr 09, 2025 0.9100 1.060 0.8700 0.8939 9,989,807 -0.04(-4.64%)
Apr 08, 2025 1.010 1.040 0.9220 0.9374 6,958,229 -0.05(-4.88%)
Apr 07, 2025 1.000 1.080 0.9308 0.9855 9,186,083 -0.03(-3.38%)
Apr 04, 2025 1.150 1.160 1.020 1.020 4,041,883 -0.18(-15.00%)
Apr 03, 2025 1.150 1.411 1.149 1.200 5,309,684 -0.08(-6.25%)
Apr 02, 2025 1.150 1.329 1.110 1.280 11,180,232 +0.11(+9.40%)
Apr 01, 2025 2.160 2.290 1.150 1.170 21,478,292 -1.59(-57.61%)
Mar 31, 2025 2.760 2.820 2.700 2.760 3,264,820 -0.04(-1.43%)
Mar 28, 2025 2.920 2.920 2.720 2.800 2,442,880 -0.12(-4.11%)
Mar 27, 2025 3.010 3.036 2.885 2.920 905,124 -0.08(-2.83%)
Mar 26, 2025 3.230 3.305 2.940 3.005 860,623 -0.27(-8.10%)
Mar 25, 2025 3.320 3.370 3.240 3.270 1,271,991 -0.03(-0.91%)
Mar 24, 2025 3.310 3.429 3.235 3.300 1,178,490 +0.04(+1.38%)
Mar 21, 2025 3.080 3.285 2.950 3.255 1,760,615 +0.18(+5.85%)
Mar 20, 2025 3.410 3.410 3.020 3.075 1,638,145 -0.49(-13.87%)
Mar 19, 2025 3.460 3.705 3.440 3.570 1,293,122 +0.08(+2.44%)
Mar 18, 2025 3.840 3.850 3.150 3.485 2,385,385 -0.43(-10.87%)
Mar 17, 2025 4.270 4.330 3.860 3.910 1,220,261 -0.40(-9.28%)
Mar 14, 2025 4.280 4.460 4.250 4.310 589,475 +0.05(+1.17%)
Mar 13, 2025 4.420 4.480 4.242 4.260 498,637 -0.16(-3.62%)
Mar 12, 2025 4.530 4.555 4.270 4.420 483,748 -0.08(-1.78%)
Mar 11, 2025 4.570 4.570 4.475 4.500 617,014 -0.04(-0.88%)
Mar 10, 2025 4.690 4.790 4.370 4.540 1,010,272 -0.23(-4.82%)
Mar 07, 2025 4.700 4.845 4.664 4.770 534,171 +0.04(+0.85%)
Mar 06, 2025 4.670 4.770 4.551 4.730 447,078 +0.01(+0.21%)
Mar 05, 2025 4.420 4.795 4.420 4.720 767,086 +0.31(+7.15%)
Mar 04, 2025 4.500 4.645 4.330 4.405 805,928 -0.17(-3.82%)
Mar 03, 2025 4.900 4.910 4.545 4.580 714,342 -0.30(-6.15%)
Feb 28, 2025 4.950 5.000 4.815 4.880 410,039 -0.05(-1.01%)
Feb 27, 2025 5.030 5.040 4.880 4.930 420,954 -0.11(-2.18%)
Feb 26, 2025 5.250 5.250 4.985 5.040 451,014 -0.19(-3.63%)
Feb 25, 2025 5.130 5.275 5.100 5.230 399,908 +0.12(+2.35%)
Feb 24, 2025 5.220 5.235 5.005 5.110 360,367 -0.06(-1.16%)
Feb 21, 2025 5.540 5.540 5.070 5.170 724,858 -0.27(-4.96%)
Feb 20, 2025 5.590 5.714 5.350 5.440 438,049 -0.09(-1.63%)
Feb 19, 2025 5.440 5.535 5.340 5.530 395,432 +0.05(+0.91%)
Feb 18, 2025 5.720 5.720 5.455 5.480 384,117 -0.24(-4.20%)
Feb 14, 2025 5.820 5.860 5.690 5.720 234,444 -0.01(-0.17%)
Feb 13, 2025 5.830 5.830 5.700 5.730 286,017 -0.04(-0.69%)
Feb 12, 2025 5.890 5.890 5.670 5.770 579,152 -0.23(-3.83%)
Feb 11, 2025 6.090 6.151 5.890 6.000 284,321 -0.18(-2.91%)
Feb 10, 2025 6.350 6.505 6.140 6.180 274,881 -0.14(-2.22%)
Feb 07, 2025 6.520 6.570 6.240 6.320 266,721 -0.21(-3.22%)
Feb 06, 2025 6.690 6.733 6.520 6.530 488,770 -0.08(-1.21%)
Feb 05, 2025 6.570 6.690 6.500 6.610 504,128 +0.04(+0.61%)
Feb 04, 2025 6.090 6.621 6.090 6.570 562,619 +0.45(+7.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.