Open Lending Corp (LPRO) Historical Stock Data
6.23 ↑0.04 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPRO is up 0.38% a day on average. There have been 16 days where Open Lending Corp closed green and 14 days where LPRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.15 | 6.23 | ↑$0.08 (1.30%) | 6.06 | 6.23 | 287.25K |
| 2024-11-19 | 6.06 | 6.19 | ↑$0.13 (2.15%) | 6.03 | 6.20 | 271.16K |
| 2024-11-18 | 6.27 | 6.18 | ↓$0.09 (-1.44%) | 6.07 | 6.30 | 263.05K |
| 2024-11-15 | 6.38 | 6.27 | ↓$0.11 (-1.72%) | 6.14 | 6.45 | 323.40K |
| 2024-11-14 | 6.67 | 6.31 | ↓$0.36 (-5.40%) | 6.13 | 6.67 | 579.30K |
| 2024-11-13 | 6.41 | 6.66 | ↑$0.25 (3.90%) | 6.34 | 6.80 | 708.40K |
| 2024-11-12 | 6.27 | 6.30 | ↑$0.03 (0.48%) | 6.13 | 6.48 | 499.20K |
| 2024-11-11 | 5.91 | 6.37 | ↑$0.46 (7.70%) | 5.82 | 6.42 | 473.32K |
| 2024-11-08 | 6.13 | 5.90 | ↓$0.23 (-3.75%) | 5.79 | 6.40 | 787.52K |
| 2024-11-07 | 6.75 | 6.75 | ↑$0.00 (0.00%) | 6.63 | 6.86 | 564.87K |
| 2024-11-06 | 6.80 | 6.74 | ↓$0.06 (-0.88%) | 6.50 | 6.92 | 809.99K |
| 2024-11-05 | 6.09 | 6.36 | ↑$0.27 (4.43%) | 6.09 | 6.36 | 380.32K |
| 2024-11-04 | 5.80 | 6.14 | ↑$0.34 (5.86%) | 5.71 | 6.14 | 389.26K |
| 2024-11-01 | 5.66 | 5.84 | ↑$0.18 (3.18%) | 5.63 | 5.90 | 507.99K |
| 2024-10-31 | 5.49 | 5.60 | ↑$0.11 (2.00%) | 5.40 | 5.66 | 403.52K |
| 2024-10-30 | 5.49 | 5.49 | ↑$0.00 (0.00%) | 5.49 | 5.71 | 137.22K |
| 2024-10-29 | 5.43 | 5.50 | ↑$0.07 (1.29%) | 5.29 | 5.53 | 212.90K |
| 2024-10-28 | 5.38 | 5.51 | ↑$0.13 (2.42%) | 5.38 | 5.66 | 276.04K |
| 2024-10-25 | 5.48 | 5.35 | ↓$0.13 (-2.37%) | 5.33 | 5.49 | 278.96K |
| 2024-10-24 | 5.46 | 5.41 | ↓$0.05 (-0.92%) | 5.38 | 5.62 | 349.10K |
| 2024-10-23 | 5.50 | 5.47 | ↓$0.03 (-0.55%) | 5.31 | 5.57 | 358.68K |
| 2024-10-22 | 5.57 | 5.51 | ↓$0.06 (-1.08%) | 5.46 | 5.59 | 279.78K |
| 2024-10-21 | 5.69 | 5.56 | ↓$0.13 (-2.28%) | 5.52 | 5.69 | 235.17K |
| 2024-10-18 | 5.84 | 5.71 | ↓$0.13 (-2.23%) | 5.70 | 5.86 | 181.73K |
| 2024-10-17 | 5.95 | 5.80 | ↓$0.15 (-2.52%) | 5.76 | 5.99 | 141.01K |
| 2024-10-16 | 6.01 | 5.97 | ↓$0.04 (-0.67%) | 5.95 | 6.05 | 428.31K |
| 2024-10-15 | 5.88 | 5.93 | ↑$0.05 (0.85%) | 5.86 | 6.13 | 408.54K |
| 2024-10-14 | 5.72 | 5.85 | ↑$0.13 (2.27%) | 5.68 | 5.88 | 233.48K |
| 2024-10-11 | 5.70 | 5.73 | ↑$0.03 (0.53%) | 5.61 | 5.75 | 204.22K |
| 2024-10-10 | 5.69 | 5.62 | ↓$0.07 (-1.23%) | 5.58 | 5.69 | 272.24K |
Create an account or log in to view more rows.
$LPRO The best investment you can make is an investment in yourself or another person
$LPRO Slapping that ask today
$LPRO my hands are made out of diamonds
$LPRO looking good today??
$LPRO has just been halted from trading due to volatility.
$LPRO news?
$LPRO Not another do nothing day
$LPRO about to pop IMHO
$LPRO bear trap?
$LPRO to the moon!