Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
1.340
-0.040 (-2.90%)
Mar 6, 2026, 4:00 PM EST - Market closed
Open Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.33 | 1.37 | 1.29 | 1.34 | 1.34 | -2.90% | 297,775 |
| Mar 5, 2026 | 1.42 | 1.45 | 1.35 | 1.38 | 1.38 | -2.82% | 346,164 |
| Mar 4, 2026 | 1.36 | 1.45 | 1.35 | 1.42 | 1.42 | 5.97% | 326,081 |
| Mar 3, 2026 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 0.75% | 345,407 |
| Mar 2, 2026 | 1.30 | 1.36 | 1.27 | 1.33 | 1.33 | - | 415,731 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.33 | 1.33 | 1.33 | -8.28% | 402,133 |
| Feb 26, 2026 | 1.38 | 1.47 | 1.38 | 1.45 | 1.45 | 3.57% | 245,564 |
| Feb 25, 2026 | 1.43 | 1.43 | 1.34 | 1.40 | 1.40 | - | 289,552 |
| Feb 24, 2026 | 1.42 | 1.49 | 1.37 | 1.40 | 1.40 | - | 1,254,204 |
| Feb 23, 2026 | 1.47 | 1.51 | 1.40 | 1.40 | 1.40 | -4.11% | 539,705 |
| Feb 20, 2026 | 1.42 | 1.48 | 1.40 | 1.46 | 1.46 | 2.82% | 593,677 |
| Feb 19, 2026 | 1.35 | 1.43 | 1.30 | 1.42 | 1.42 | 3.65% | 538,658 |
| Feb 18, 2026 | 1.40 | 1.46 | 1.37 | 1.37 | 1.37 | -2.14% | 349,708 |
| Feb 17, 2026 | 1.36 | 1.47 | 1.33 | 1.40 | 1.40 | 2.94% | 523,385 |
| Feb 13, 2026 | 1.40 | 1.42 | 1.31 | 1.36 | 1.36 | 0.37% | 340,473 |
| Feb 12, 2026 | 1.54 | 1.54 | 1.35 | 1.36 | 1.36 | -10.26% | 362,501 |
| Feb 11, 2026 | 1.62 | 1.62 | 1.49 | 1.51 | 1.51 | -6.21% | 315,648 |
| Feb 10, 2026 | 1.66 | 1.70 | 1.59 | 1.61 | 1.61 | -3.59% | 179,917 |
| Feb 9, 2026 | 1.70 | 1.71 | 1.62 | 1.67 | 1.67 | -1.18% | 339,229 |
| Feb 6, 2026 | 1.71 | 1.75 | 1.67 | 1.69 | 1.69 | 0.60% | 936,045 |
| Feb 5, 2026 | 1.73 | 1.78 | 1.63 | 1.68 | 1.68 | -3.45% | 1,687,967 |
| Feb 4, 2026 | 1.75 | 1.78 | 1.62 | 1.74 | 1.74 | - | 881,870 |
| Feb 3, 2026 | 1.86 | 1.86 | 1.69 | 1.74 | 1.74 | -6.45% | 676,530 |
| Feb 2, 2026 | 1.79 | 1.91 | 1.79 | 1.86 | 1.86 | 3.91% | 518,237 |
| Jan 30, 2026 | 1.79 | 1.84 | 1.75 | 1.79 | 1.79 | -2.19% | 783,572 |
| Jan 29, 2026 | 1.86 | 1.88 | 1.78 | 1.83 | 1.83 | -1.08% | 535,792 |
| Jan 28, 2026 | 1.91 | 1.92 | 1.81 | 1.85 | 1.85 | -2.63% | 375,912 |
| Jan 27, 2026 | 1.87 | 1.91 | 1.85 | 1.90 | 1.90 | 1.60% | 192,920 |
| Jan 26, 2026 | 1.90 | 1.93 | 1.86 | 1.87 | 1.87 | -1.06% | 245,971 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.88 | 1.89 | 1.89 | -5.97% | 288,708 |
| Jan 22, 2026 | 1.97 | 2.06 | 1.97 | 2.01 | 2.01 | 2.03% | 335,261 |
| Jan 21, 2026 | 1.99 | 2.04 | 1.93 | 1.97 | 1.97 | -1.01% | 303,126 |
| Jan 20, 2026 | 2.06 | 2.10 | 1.96 | 1.99 | 1.99 | -5.69% | 1,117,457 |
| Jan 16, 2026 | 2.20 | 2.22 | 2.11 | 2.11 | 2.11 | -4.09% | 545,761 |
| Jan 15, 2026 | 2.19 | 2.30 | 2.16 | 2.20 | 2.20 | - | 730,342 |
| Jan 14, 2026 | 2.15 | 2.26 | 2.11 | 2.20 | 2.20 | 1.38% | 726,585 |
| Jan 13, 2026 | 2.07 | 2.35 | 2.02 | 2.17 | 2.17 | 5.34% | 2,228,155 |
| Jan 12, 2026 | 1.78 | 2.08 | 1.78 | 2.06 | 2.06 | 16.38% | 1,447,471 |
| Jan 9, 2026 | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | 2.91% | 307,334 |
| Jan 8, 2026 | 1.70 | 1.76 | 1.69 | 1.72 | 1.72 | - | 230,979 |
| Jan 7, 2026 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | -2.27% | 373,294 |
| Jan 6, 2026 | 1.69 | 1.84 | 1.69 | 1.76 | 1.76 | 2.92% | 469,767 |
| Jan 5, 2026 | 1.58 | 1.81 | 1.58 | 1.71 | 1.71 | 9.62% | 781,226 |
| Jan 2, 2026 | 1.58 | 1.60 | 1.50 | 1.56 | 1.56 | 0.65% | 650,766 |
| Dec 31, 2025 | 1.54 | 1.59 | 1.51 | 1.55 | 1.55 | 0.65% | 1,290,507 |
| Dec 30, 2025 | 1.62 | 1.65 | 1.53 | 1.54 | 1.54 | -5.52% | 1,105,821 |
| Dec 29, 2025 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 307,744 |
| Dec 26, 2025 | 1.62 | 1.68 | 1.61 | 1.67 | 1.67 | 3.09% | 304,364 |
| Dec 24, 2025 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | - | 398,460 |
| Dec 23, 2025 | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 704,273 |
| Dec 22, 2025 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | -0.62% | 643,317 |
| Dec 19, 2025 | 1.68 | 1.71 | 1.58 | 1.61 | 1.61 | -4.73% | 1,158,503 |
| Dec 18, 2025 | 1.77 | 1.80 | 1.67 | 1.69 | 1.69 | -2.87% | 489,314 |
| Dec 17, 2025 | 1.77 | 1.87 | 1.73 | 1.74 | 1.74 | -2.25% | 957,333 |
| Dec 16, 2025 | 1.68 | 1.78 | 1.67 | 1.78 | 1.78 | 5.33% | 497,151 |
| Dec 15, 2025 | 1.73 | 1.73 | 1.65 | 1.69 | 1.69 | - | 376,324 |
| Dec 12, 2025 | 1.76 | 1.77 | 1.69 | 1.69 | 1.69 | -3.98% | 517,084 |
| Dec 11, 2025 | 1.76 | 1.81 | 1.71 | 1.76 | 1.76 | 1.73% | 381,538 |
| Dec 10, 2025 | 1.67 | 1.74 | 1.65 | 1.73 | 1.73 | 3.59% | 543,107 |
| Dec 9, 2025 | 1.69 | 1.77 | 1.65 | 1.67 | 1.67 | -4.02% | 678,035 |
| Dec 8, 2025 | 1.85 | 1.85 | 1.72 | 1.74 | 1.74 | -4.92% | 387,260 |
| Dec 5, 2025 | 1.87 | 1.87 | 1.78 | 1.83 | 1.83 | -1.08% | 289,029 |
| Dec 4, 2025 | 1.83 | 1.86 | 1.80 | 1.85 | 1.85 | -0.54% | 199,059 |
| Dec 3, 2025 | 1.85 | 1.89 | 1.82 | 1.86 | 1.86 | 0.54% | 334,038 |
| Dec 2, 2025 | 1.83 | 1.88 | 1.78 | 1.85 | 1.85 | 2.21% | 353,696 |
| Dec 1, 2025 | 1.86 | 1.86 | 1.77 | 1.81 | 1.81 | -5.24% | 312,646 |
| Nov 28, 2025 | 1.92 | 1.97 | 1.87 | 1.91 | 1.91 | -0.52% | 370,481 |
| Nov 26, 2025 | 1.86 | 1.93 | 1.83 | 1.92 | 1.92 | 3.23% | 483,425 |
| Nov 25, 2025 | 1.84 | 1.89 | 1.80 | 1.86 | 1.86 | 2.20% | 342,677 |
| Nov 24, 2025 | 1.68 | 1.87 | 1.64 | 1.82 | 1.82 | 10.30% | 919,975 |
| Nov 21, 2025 | 1.53 | 1.71 | 1.51 | 1.65 | 1.65 | 7.84% | 673,206 |
| Nov 20, 2025 | 1.52 | 1.61 | 1.49 | 1.53 | 1.53 | 2.68% | 1,136,612 |
| Nov 19, 2025 | 1.53 | 1.55 | 1.45 | 1.49 | 1.49 | -2.61% | 715,568 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.92% | 357,283 |
| Nov 17, 2025 | 1.51 | 1.67 | 1.51 | 1.56 | 1.56 | 1.96% | 1,318,311 |
| Nov 14, 2025 | 1.57 | 1.58 | 1.50 | 1.53 | 1.53 | -5.56% | 522,556 |
| Nov 13, 2025 | 1.66 | 1.73 | 1.61 | 1.62 | 1.62 | -2.41% | 593,026 |
| Nov 12, 2025 | 1.58 | 1.71 | 1.53 | 1.66 | 1.66 | 8.50% | 739,654 |
| Nov 11, 2025 | 1.52 | 1.57 | 1.49 | 1.53 | 1.53 | 0.66% | 780,527 |
| Nov 10, 2025 | 1.48 | 1.60 | 1.47 | 1.52 | 1.52 | 4.83% | 746,631 |
| Nov 7, 2025 | 1.58 | 1.64 | 1.35 | 1.45 | 1.45 | -9.94% | 1,085,326 |
| Nov 6, 2025 | 1.76 | 1.76 | 1.59 | 1.61 | 1.61 | -8.52% | 887,431 |
| Nov 5, 2025 | 1.73 | 1.79 | 1.70 | 1.76 | 1.76 | 1.73% | 554,035 |
| Nov 4, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -4.42% | 442,753 |
| Nov 3, 2025 | 1.90 | 1.95 | 1.79 | 1.81 | 1.81 | -4.74% | 728,858 |
| Oct 31, 2025 | 1.90 | 2.00 | 1.81 | 1.90 | 1.90 | 3.26% | 937,440 |
| Oct 30, 2025 | 1.84 | 2.01 | 1.80 | 1.84 | 1.84 | 1.66% | 933,472 |
| Oct 29, 2025 | 1.79 | 1.95 | 1.79 | 1.81 | 1.81 | 0.56% | 935,487 |
| Oct 28, 2025 | 1.83 | 1.86 | 1.78 | 1.80 | 1.80 | -1.64% | 440,196 |
| Oct 27, 2025 | 1.91 | 1.91 | 1.82 | 1.83 | 1.83 | -4.19% | 816,727 |
| Oct 24, 2025 | 1.83 | 1.98 | 1.83 | 1.91 | 1.91 | 4.37% | 794,072 |
| Oct 23, 2025 | 1.78 | 1.87 | 1.74 | 1.83 | 1.83 | 2.81% | 540,477 |
| Oct 22, 2025 | 1.83 | 1.86 | 1.75 | 1.78 | 1.78 | -5.32% | 1,333,158 |
| Oct 21, 2025 | 2.02 | 2.02 | 1.87 | 1.88 | 1.88 | -6.93% | 422,368 |
| Oct 20, 2025 | 1.98 | 2.05 | 1.91 | 2.02 | 2.02 | 3.59% | 564,765 |
| Oct 17, 2025 | 1.84 | 2.00 | 1.82 | 1.95 | 1.95 | 4.84% | 990,101 |
| Oct 16, 2025 | 1.95 | 1.96 | 1.85 | 1.86 | 1.86 | -3.12% | 1,327,584 |
| Oct 15, 2025 | 2.05 | 2.10 | 1.91 | 1.92 | 1.92 | -4.95% | 647,733 |
| Oct 14, 2025 | 1.94 | 2.04 | 1.90 | 2.02 | 2.02 | 2.54% | 664,750 |
| Oct 13, 2025 | 1.94 | 1.99 | 1.89 | 1.97 | 1.97 | 4.23% | 602,202 |