LPRO - Open Lending Corp
1.74
-0.100 -5.747%
Share volume: 2,241,219
Last Updated: 05-09-2025
Banking/Personal Credit Institutions (Beneficial):
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.84
-0.10
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.90 | $1.90 | $1.90 | $1.90 | $1.72 | $1.72 | $1.74 | $1.74 | 2,241,219 | $2,241,219.00 |
| 05-08-2025 | $1.61 | $1.61 | $1.88 | $1.88 | $1.57 | $1.57 | $1.84 | $1.84 | 2,804,831 | $2,804,831.00 |
| 05-07-2025 | $1.32 | $1.32 | $1.56 | $1.56 | $1.31 | $1.31 | $1.55 | $1.55 | 2,523,283 | $2,523,283.00 |
| 05-06-2025 | $1.31 | $1.31 | $1.38 | $1.38 | $1.24 | $1.24 | $1.36 | $1.36 | 1,717,741 | $1,717,741.00 |
| 05-05-2025 | $1.35 | $1.35 | $1.42 | $1.42 | $1.30 | $1.30 | $1.31 | $1.31 | 1,808,187 | $1,808,187.00 |
| 05-02-2025 | $1.29 | $1.29 | $1.39 | $1.39 | $1.27 | $1.27 | $1.34 | $1.34 | 1,918,427 | $1,918,427.00 |
| 05-01-2025 | $1.25 | $1.25 | $1.32 | $1.32 | $1.21 | $1.21 | $1.28 | $1.28 | 1,655,118 | $1,655,118.00 |
| 04-30-2025 | $1.20 | $1.20 | $1.27 | $1.27 | $1.15 | $1.15 | $1.24 | $1.24 | 2,192,714 | $2,192,714.00 |
| 04-29-2025 | $1.24 | $1.24 | $1.27 | $1.27 | $1.15 | $1.15 | $1.20 | $1.20 | 1,561,592 | $1,561,592.00 |
| 04-28-2025 | $1.27 | $1.27 | $1.32 | $1.32 | $1.19 | $1.19 | $1.26 | $1.26 | 3,936,303 | $3,936,303.00 |
