Skip to main content
Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
1.830
-0.020 (-1.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

Open Lending Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.871.871.781.831.83-1.08%288,856
Dec 4, 20251.831.861.801.851.85-0.54%199,054
Dec 3, 20251.851.891.821.861.860.54%334,038
Dec 2, 20251.831.881.781.851.852.21%353,696
Dec 1, 20251.861.861.771.811.81-5.24%312,646
Nov 28, 20251.921.971.871.911.91-0.52%370,168
Nov 26, 20251.861.931.831.921.923.23%483,419
Nov 25, 20251.841.891.801.861.862.20%305,392
Nov 24, 20251.681.871.641.821.8210.30%919,975
Nov 21, 20251.531.711.511.651.657.84%673,188
Nov 20, 20251.521.611.491.531.532.68%1,136,612
Nov 19, 20251.531.551.451.491.49-2.61%715,568
Nov 18, 20251.551.551.501.531.53-1.92%357,283
Nov 17, 20251.511.671.511.561.561.96%1,318,311
Nov 14, 20251.571.581.501.531.53-5.56%522,556
Nov 13, 20251.661.731.611.621.62-2.41%593,026
Nov 12, 20251.581.711.531.661.668.50%739,654
Nov 11, 20251.521.571.491.531.530.66%780,527
Nov 10, 20251.481.601.471.521.524.83%746,631
Nov 7, 20251.581.641.351.451.45-9.94%1,085,326
Nov 6, 20251.761.761.591.611.61-8.52%887,431
Nov 5, 20251.731.791.701.761.761.73%554,035
Nov 4, 20251.801.801.701.731.73-4.42%442,753
Nov 3, 20251.901.951.791.811.81-4.74%728,858
Oct 31, 20251.902.001.811.901.903.26%937,440
Oct 30, 20251.842.011.801.841.841.66%933,472
Oct 29, 20251.791.951.791.811.810.56%935,487
Oct 28, 20251.831.861.781.801.80-1.64%440,196
Oct 27, 20251.911.911.821.831.83-4.19%816,727
Oct 24, 20251.831.981.831.911.914.37%794,072
Oct 23, 20251.781.871.741.831.832.81%540,477
Oct 22, 20251.831.861.751.781.78-5.32%1,333,158
Oct 21, 20252.022.021.871.881.88-6.93%422,368
Oct 20, 20251.982.051.912.022.023.59%564,765
Oct 17, 20251.842.001.821.951.954.84%990,101
Oct 16, 20251.951.961.851.861.86-3.12%1,327,584
Oct 15, 20252.052.101.911.921.92-4.95%647,733
Oct 14, 20251.942.041.902.022.022.54%664,750
Oct 13, 20251.941.991.891.971.974.23%602,202
Oct 10, 20252.002.031.841.891.89-5.50%752,874
Oct 9, 20252.042.041.982.002.00-1.96%377,012
Oct 8, 20252.022.101.992.042.040.99%294,373
Oct 7, 20252.082.111.982.022.02-1.46%653,681
Oct 6, 20252.112.132.032.052.05-2.38%500,093
Oct 3, 20252.092.152.032.102.101.94%789,670
Oct 2, 20252.052.092.032.062.060.98%417,283
Oct 1, 20252.112.132.032.042.04-3.32%533,486
Sep 30, 20252.192.192.022.112.11-2.76%561,059
Sep 29, 20252.222.222.162.172.17-1.36%313,403
Sep 26, 20252.332.352.182.202.20-5.58%352,435
Sep 25, 20252.452.482.312.332.33-6.05%472,750
Sep 24, 20252.372.502.372.482.484.64%572,817
Sep 23, 20252.422.462.312.372.37-0.84%1,068,132
Sep 22, 20252.232.392.232.392.396.22%1,158,783
Sep 19, 20252.322.322.122.252.25-0.44%1,249,250
Sep 18, 20252.182.262.112.262.266.10%608,977
Sep 17, 20252.112.232.062.132.131.43%1,141,234
Sep 16, 20252.172.172.072.102.10-2.78%499,073
Sep 15, 20252.152.192.112.162.161.41%324,342
Sep 12, 20252.202.202.112.132.13-3.18%396,159
Sep 11, 20252.142.222.132.202.202.80%328,973
Sep 10, 20252.222.222.092.142.14-4.04%336,056
Sep 9, 20252.132.242.112.232.234.69%410,616
Sep 8, 20252.262.262.072.132.13-5.75%592,748
Sep 5, 20252.302.332.192.262.26-401,958
Sep 4, 20252.282.342.222.262.26-0.44%505,523
Sep 3, 20252.202.292.172.272.272.71%654,884
Sep 2, 20252.072.292.042.212.214.74%703,432
Aug 29, 20252.062.132.012.112.113.43%794,529
Aug 28, 20252.072.082.022.042.04-2.39%346,737
Aug 27, 20252.082.152.062.092.09-1.42%531,645
Aug 26, 20252.242.242.012.122.12-3.64%968,782
Aug 25, 20252.162.232.102.202.202.80%610,686
Aug 22, 20252.042.212.042.142.144.90%901,411
Aug 21, 20252.032.071.972.042.04-0.97%446,774
Aug 20, 20252.092.112.032.062.06-0.96%584,621
Aug 19, 20252.102.162.072.082.08-360,812
Aug 18, 20252.072.122.052.082.080.97%359,025
Aug 15, 20252.092.112.052.062.06-0.48%426,811
Aug 14, 20252.102.131.992.072.07-4.17%552,426
Aug 13, 20252.132.242.062.162.163.85%777,734
Aug 12, 20252.172.242.052.082.08-2.80%1,156,385
Aug 11, 20252.212.252.142.142.14-4.04%601,253
Aug 8, 20252.272.512.212.232.23-0.89%1,049,635
Aug 7, 20252.232.342.102.252.255.14%1,197,083
Aug 6, 20252.122.192.022.142.140.94%1,239,554
Aug 5, 20252.102.212.032.122.12-693,685
Aug 4, 20252.202.202.102.122.12-1.85%569,010
Aug 1, 20252.122.252.042.162.16-1.37%978,212
Jul 31, 20252.362.362.152.192.19-7.98%768,558
Jul 30, 20252.492.522.312.382.38-3.64%1,325,906
Jul 29, 20252.652.652.412.472.47-5.36%858,247
Jul 28, 20252.652.702.532.612.61-1.14%746,431
Jul 25, 20252.582.642.502.642.642.33%446,162
Jul 24, 20252.552.612.472.582.581.18%593,615
Jul 23, 20252.562.682.542.552.55-0.39%777,317
Jul 22, 20252.472.592.472.562.564.49%564,205
Jul 21, 20252.442.492.402.452.451.66%464,778
Jul 18, 20252.552.572.352.412.41-5.49%815,524
Jul 17, 20252.402.592.382.552.552.82%1,266,682