Open Lending Corp (LPRO) Historical Stock Data
2.11 ↑0.12 (5.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPRO is up 1.86% a day on average. There have been 13 days where Open Lending Corp closed green and 17 days where LPRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.97 | 2.11 | ↑$0.14 (6.85%) | 1.87 | 2.14 | 1.99M |
| 2025-05-14 | 2.03 | 1.99 | ↓$0.04 (-1.97%) | 1.96 | 2.07 | 2.51M |
| 2025-05-13 | 2.03 | 2.00 | ↓$0.03 (-1.48%) | 1.93 | 2.09 | 2.29M |
| 2025-05-12 | 1.78 | 2.01 | ↑$0.23 (12.92%) | 1.75 | 2.05 | 3.10M |
| 2025-05-09 | 1.90 | 1.74 | ↓$0.16 (-8.42%) | 1.72 | 1.90 | 2.24M |
| 2025-05-08 | 1.61 | 1.84 | ↑$0.24 (14.64%) | 1.57 | 1.88 | 2.80M |
| 2025-05-07 | 1.32 | 1.55 | ↑$0.23 (17.42%) | 1.31 | 1.56 | 2.52M |
| 2025-05-06 | 1.31 | 1.36 | ↑$0.05 (3.82%) | 1.24 | 1.38 | 1.72M |
| 2025-05-05 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.30 | 1.42 | 1.81M |
| 2025-05-02 | 1.29 | 1.34 | ↑$0.05 (3.88%) | 1.27 | 1.39 | 1.92M |
| 2025-05-01 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.21 | 1.32 | 1.66M |
| 2025-04-30 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.15 | 1.27 | 2.19M |
| 2025-04-29 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.15 | 1.27 | 1.56M |
| 2025-04-28 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.19 | 1.32 | 3.94M |
| 2025-04-25 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.18 | 1.36 | 5.11M |
| 2025-04-24 | 1.04 | 1.28 | ↑$0.24 (23.08%) | 1.03 | 1.29 | 4.28M |
| 2025-04-23 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.01 | 1.15 | 4.41M |
| 2025-04-22 | 0.87 | 1.01 | ↑$0.14 (16.09%) | 0.85 | 1.02 | 4.35M |
| 2025-04-21 | 0.81 | 0.85 | ↑$0.04 (4.94%) | 0.81 | 0.95 | 4.03M |
| 2025-04-17 | 0.86 | 0.83 | ↓$0.03 (-3.05%) | 0.83 | 0.92 | 5.64M |
| 2025-04-16 | 0.88 | 0.85 | ↓$0.03 (-3.38%) | 0.80 | 0.88 | 5.03M |
| 2025-04-15 | 0.92 | 0.90 | ↓$0.02 (-2.32%) | 0.88 | 0.97 | 3.28M |
| 2025-04-14 | 0.87 | 0.92 | ↑$0.06 (6.74%) | 0.84 | 0.94 | 4.55M |
| 2025-04-11 | 0.91 | 0.85 | ↓$0.06 (-6.75%) | 0.70 | 0.97 | 11.44M |
| 2025-04-10 | 0.89 | 0.87 | ↓$0.02 (-2.08%) | 0.81 | 0.95 | 7.30M |
| 2025-04-09 | 0.91 | 0.89 | ↓$0.02 (-1.77%) | 0.87 | 1.06 | 9.99M |
| 2025-04-08 | 1.01 | 0.94 | ↓$0.07 (-7.19%) | 0.92 | 1.04 | 6.96M |
| 2025-04-07 | 1.00 | 0.99 | ↓$0.01 (-1.10%) | 0.93 | 1.10 | 9.19M |
| 2025-04-04 | 1.15 | 1.02 | ↓$0.13 (-11.30%) | 1.02 | 1.16 | 3.99M |
| 2025-04-03 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.15 | 1.41 | 5.31M |
Create an account or log in to view more rows.
$LPRO Be patient !!
$LPRO nice!!!
$LPRO is anyone really buying this shit
$LPRO Let’s get it
$LPRO diversified
$LPRO nearing a decent swing entry point
$LPRO Good morning gang!
$LPRO time to short this
$LPRO The best investment you can make is an investment in yourself or another person
$LPRO Slapping that ask today