NASDAQ : LPRO
Open Lending Corporation — Price history
Financials · Credit Services · United States
Last price 3.14 USD (At close: Jul 29, 2026) · Market cap 371.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Open Lending Corporation (LPRO) closed at 3.14 USD on 2026-07-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.15 | 3.15 | 3.14 | 3.14 | 1,018,700 | -0.32% |
| 2026-07-28 | 3.14 | 3.15 | 3.14 | 3.15 | 767,634 | +0.32% |
| 2026-07-27 | 3.15 | 3.15 | 3.14 | 3.14 | 3,923,532 | -0.32% |
| 2026-07-24 | 3.14 | 3.15 | 3.14 | 3.15 | 1,891,955 | +0.64% |
| 2026-07-23 | 3.13 | 3.15 | 3.13 | 3.13 | 935,281 | -0.32% |
| 2026-07-22 | 3.13 | 3.14 | 3.13 | 3.14 | 1,124,406 | +0.00% |
| 2026-07-21 | 3.13 | 3.14 | 3.13 | 3.14 | 2,424,689 | +0.00% |
| 2026-07-20 | 3.13 | 3.14 | 3.13 | 3.14 | 2,267,998 | +0.00% |
| 2026-07-17 | 3.13 | 3.14 | 3.13 | 3.14 | 1,416,226 | +0.00% |
| 2026-07-16 | 3.13 | 3.14 | 3.13 | 3.14 | 1,348,061 | +0.32% |
| 2026-07-15 | 3.13 | 3.14 | 3.13 | 3.13 | 2,484,382 | -0.32% |
| 2026-07-14 | 3.12 | 3.14 | 3.12 | 3.14 | 1,944,979 | +0.64% |
| 2026-07-13 | 3.12 | 3.13 | 3.12 | 3.12 | 994,343 | +0.00% |
| 2026-07-10 | 3.13 | 3.14 | 3.12 | 3.12 | 2,708,890 | -0.32% |
| 2026-07-09 | 3.13 | 3.14 | 3.13 | 3.13 | 1,402,465 | -0.32% |
| 2026-07-08 | 3.12 | 3.14 | 3.12 | 3.14 | 1,809,518 | +0.32% |
| 2026-07-07 | 3.12 | 3.13 | 3.12 | 3.13 | 2,345,445 | +0.00% |
| 2026-07-06 | 3.115 | 3.13 | 3.11 | 3.13 | 4,309,808 | +0.64% |
| 2026-07-02 | 3.11 | 3.12 | 3.11 | 3.11 | 2,690,662 | +0.00% |
| 2026-07-01 | 3.11 | 3.12 | 3.1 | 3.11 | 5,614,397 | +0.00% |
| 2026-06-30 | 3.12 | 3.12 | 3.1 | 3.11 | 4,426,965 | -0.32% |
| 2026-06-29 | 3.11 | 3.12 | 3.11 | 3.12 | 3,743,873 | +0.00% |
| 2026-06-26 | 3.12 | 3.12 | 3.11 | 3.12 | 4,125,484 | +0.00% |
| 2026-06-25 | 3.12 | 3.13 | 3.11 | 3.12 | 4,127,767 | -0.32% |
| 2026-06-24 | 3.11 | 3.13 | 3.11 | 3.13 | 3,213,670 | +0.32% |
| 2026-06-23 | 3.12 | 3.13 | 3.11 | 3.12 | 4,787,466 | -0.32% |
| 2026-06-22 | 3.11 | 3.13 | 3.11 | 3.13 | 2,962,191 | +0.64% |
| 2026-06-18 | 3.12 | 3.12 | 3.1 | 3.11 | 7,948,032 | +0.16% |
| 2026-06-17 | 3.11 | 3.12 | 3.1 | 3.105 | 26,318,787 | -0.16% |
| 2026-06-16 | 3.11 | 3.13 | 3.11 | 3.11 | 28,218,753 | +48.10% |
| 2026-06-15 | 2.23 | 2.28 | 2.075 | 2.1 | 1,936,957 | -3.67% |
| 2026-06-12 | 2.13 | 2.235 | 2.13 | 2.18 | 1,411,165 | +2.35% |
| 2026-06-11 | 2.12 | 2.155 | 2.045 | 2.13 | 549,330 | +0.47% |
| 2026-06-10 | 2.09 | 2.14 | 2.062 | 2.12 | 441,845 | +0.95% |
| 2026-06-09 | 2.11 | 2.215 | 2.02 | 2.1 | 1,572,339 | -0.47% |
| 2026-06-08 | 2.11 | 2.17 | 2.03 | 2.11 | 1,538,937 | +0.00% |
| 2026-06-05 | 2.21 | 2.27 | 1.995 | 2.11 | 1,637,858 | -5.80% |
| 2026-06-04 | 2.18 | 2.325 | 2.13 | 2.24 | 800,084 | +2.75% |
| 2026-06-03 | 2.46 | 2.48 | 2.15 | 2.18 | 1,051,084 | -12.10% |
| 2026-06-02 | 2.2 | 2.495 | 2.09 | 2.48 | 1,960,538 | +12.22% |
| 2026-06-01 | 2.25 | 2.3 | 2.165 | 2.21 | 957,923 | -3.07% |
| 2026-05-29 | 2.29 | 2.34 | 2.22 | 2.28 | 681,033 | -0.44% |
| 2026-05-28 | 2.45 | 2.45 | 2.27 | 2.29 | 2,074,582 | -5.76% |
| 2026-05-27 | 2.23 | 2.46 | 2.23 | 2.43 | 3,990,466 | +8.48% |
| 2026-05-26 | 2.12 | 2.295 | 2.12 | 2.24 | 1,530,788 | +6.16% |
| 2026-05-22 | 1.99 | 2.18 | 1.96 | 2.11 | 1,314,015 | +8.76% |
| 2026-05-21 | 1.76 | 2.01 | 1.74 | 1.94 | 1,405,849 | +7.78% |
| 2026-05-20 | 1.78 | 1.87 | 1.76 | 1.8 | 390,490 | +0.00% |
| 2026-05-19 | 1.78 | 1.885 | 1.74 | 1.8 | 556,571 | +1.69% |
| 2026-05-18 | 1.85 | 1.85 | 1.665 | 1.77 | 1,075,080 | -4.32% |
| 2026-05-15 | 1.78 | 1.86 | 1.74 | 1.85 | 839,923 | +1.09% |
| 2026-05-14 | 1.84 | 1.89 | 1.74 | 1.83 | 1,386,499 | -1.08% |
| 2026-05-13 | 1.82 | 1.89 | 1.76 | 1.85 | 986,537 | +0.00% |
| 2026-05-12 | 1.86 | 1.92 | 1.78 | 1.85 | 833,533 | +0.00% |
| 2026-05-11 | 1.9 | 1.962 | 1.785 | 1.85 | 632,778 | -2.63% |
| 2026-05-08 | 1.69 | 1.91 | 1.485 | 1.9 | 2,432,532 | +17.28% |
| 2026-05-07 | 1.7 | 1.745 | 1.6 | 1.62 | 901,752 | -5.26% |
| 2026-05-06 | 1.71 | 1.725 | 1.57 | 1.71 | 898,819 | +1.79% |
| 2026-05-05 | 1.8 | 1.82 | 1.67 | 1.68 | 1,128,511 | -5.08% |
| 2026-05-04 | 1.74 | 1.795 | 1.67 | 1.77 | 813,188 | +0.00% |
| 2026-05-01 | 1.77 | 1.81 | 1.73 | 1.77 | 496,306 | +0.57% |
| 2026-04-30 | 1.74 | 1.77 | 1.695 | 1.76 | 339,821 | -0.56% |
| 2026-04-29 | 1.78 | 1.805 | 1.72 | 1.77 | 332,275 | -1.12% |
| 2026-04-28 | 1.75 | 1.8 | 1.665 | 1.79 | 361,083 | +1.99% |
| 2026-04-27 | 1.75 | 1.82 | 1.73 | 1.755 | 397,000 | -0.85% |
| 2026-04-24 | 1.68 | 1.78 | 1.65 | 1.77 | 345,771 | +5.99% |
| 2026-04-23 | 1.74 | 1.75 | 1.63 | 1.67 | 650,514 | -4.57% |
| 2026-04-22 | 1.72 | 1.805 | 1.67 | 1.75 | 728,180 | +2.34% |
| 2026-04-21 | 1.76 | 1.895 | 1.7 | 1.71 | 845,749 | -3.39% |
| 2026-04-20 | 1.69 | 1.78 | 1.689 | 1.77 | 461,682 | +3.51% |
| 2026-04-17 | 1.73 | 1.8 | 1.69 | 1.71 | 548,142 | +1.18% |
| 2026-04-16 | 1.67 | 1.71 | 1.62 | 1.69 | 417,824 | +0.60% |
| 2026-04-15 | 1.6 | 1.695 | 1.6 | 1.68 | 403,327 | +4.35% |
| 2026-04-14 | 1.58 | 1.64 | 1.559 | 1.61 | 568,750 | +4.55% |
| 2026-04-13 | 1.39 | 1.569 | 1.39 | 1.54 | 759,978 | +6.21% |
| 2026-04-10 | 1.45 | 1.55 | 1.415 | 1.45 | 785,983 | -0.68% |
| 2026-04-09 | 1.4 | 1.51 | 1.355 | 1.46 | 747,805 | +3.55% |
| 2026-04-08 | 1.32 | 1.42 | 1.31 | 1.41 | 992,736 | +11.90% |
| 2026-04-07 | 1.23 | 1.29 | 1.2 | 1.26 | 698,998 | +2.44% |
| 2026-04-06 | 1.2 | 1.29 | 1.2 | 1.23 | 398,628 | +2.50% |
| 2026-04-02 | 1.24 | 1.245 | 1.175 | 1.2 | 481,027 | -3.23% |
| 2026-04-01 | 1.26 | 1.28 | 1.225 | 1.24 | 369,486 | -0.80% |
| 2026-03-31 | 1.24 | 1.31 | 1.23 | 1.25 | 551,170 | +1.63% |
| 2026-03-30 | 1.23 | 1.27 | 1.195 | 1.23 | 1,020,192 | +1.65% |
| 2026-03-27 | 1.2 | 1.225 | 1.175 | 1.21 | 507,492 | +0.00% |
| 2026-03-26 | 1.28 | 1.28 | 1.195 | 1.21 | 301,133 | -3.20% |
| 2026-03-25 | 1.28 | 1.29 | 1.19 | 1.25 | 652,361 | -0.79% |
| 2026-03-24 | 1.35 | 1.35 | 1.22 | 1.26 | 633,699 | -8.03% |
| 2026-03-23 | 1.36 | 1.405 | 1.315 | 1.37 | 667,420 | +2.24% |
| 2026-03-20 | 1.39 | 1.39 | 1.3 | 1.34 | 1,130,969 | -3.60% |
| 2026-03-19 | 1.42 | 1.45 | 1.35 | 1.39 | 384,851 | -3.47% |
| 2026-03-18 | 1.48 | 1.5 | 1.42 | 1.44 | 345,595 | -3.36% |
| 2026-03-17 | 1.54 | 1.62 | 1.48 | 1.49 | 612,171 | -4.49% |
| 2026-03-16 | 1.48 | 1.58 | 1.37 | 1.56 | 954,105 | +7.59% |
| 2026-03-13 | 1.21 | 1.56 | 1.205 | 1.45 | 1,674,606 | +19.83% |
| 2026-03-12 | 1.3 | 1.34 | 1.195 | 1.21 | 867,218 | -9.02% |
| 2026-03-11 | 1.34 | 1.41 | 1.305 | 1.33 | 250,126 | -0.75% |
| 2026-03-10 | 1.33 | 1.4 | 1.29 | 1.34 | 788,910 | -2.19% |
| 2026-03-09 | 1.32 | 1.375 | 1.275 | 1.37 | 304,884 | +2.24% |
| 2026-03-06 | 1.33 | 1.37 | 1.292 | 1.34 | 297,775 | -2.90% |
| 2026-03-05 | 1.42 | 1.45 | 1.35 | 1.38 | 347,814 | -2.82% |
| 2026-03-04 | 1.36 | 1.45 | 1.35 | 1.42 | 327,494 | +5.97% |
| 2026-03-03 | 1.28 | 1.36 | 1.28 | 1.34 | 345,407 | +0.75% |
| 2026-03-02 | 1.295 | 1.36 | 1.27 | 1.33 | 416,731 | +0.00% |
| 2026-02-27 | 1.45 | 1.45 | 1.33 | 1.33 | 403,102 | -8.28% |
| 2026-02-26 | 1.38 | 1.47 | 1.38 | 1.45 | 245,574 | +3.57% |
| 2026-02-25 | 1.43 | 1.43 | 1.34 | 1.4 | 291,153 | +0.00% |
| 2026-02-24 | 1.42 | 1.49 | 1.374 | 1.4 | 1,255,820 | +0.00% |
| 2026-02-23 | 1.47 | 1.505 | 1.4 | 1.4 | 541,705 | -4.11% |
| 2026-02-20 | 1.42 | 1.48 | 1.395 | 1.46 | 593,980 | +2.82% |
| 2026-02-19 | 1.35 | 1.43 | 1.3 | 1.42 | 540,676 | +3.65% |
| 2026-02-18 | 1.4 | 1.46 | 1.365 | 1.37 | 351,747 | -2.14% |
| 2026-02-17 | 1.36 | 1.47 | 1.33 | 1.4 | 523,692 | +2.94% |
| 2026-02-13 | 1.4 | 1.42 | 1.305 | 1.36 | 343,347 | +0.37% |
| 2026-02-12 | 1.54 | 1.54 | 1.35 | 1.355 | 362,501 | -10.26% |
| 2026-02-11 | 1.62 | 1.62 | 1.485 | 1.51 | 315,757 | -6.21% |
| 2026-02-10 | 1.66 | 1.695 | 1.59 | 1.61 | 180,017 | -3.59% |
| 2026-02-09 | 1.7 | 1.71 | 1.62 | 1.67 | 339,229 | -1.18% |
| 2026-02-06 | 1.71 | 1.75 | 1.665 | 1.69 | 936,045 | +0.60% |
| 2026-02-05 | 1.73 | 1.775 | 1.625 | 1.68 | 1,687,967 | -3.45% |