Open Lending Corp (LPRO) Historical Stock Data
5.87 ↓0.02 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPRO is down -0.21% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.77 | 5.87 | ↑$0.10 (1.73%) | 5.77 | 6.04 | 824.48K |
| 2024-12-19 | 6.28 | 5.89 | ↓$0.39 (-6.21%) | 5.67 | 6.36 | 410.11K |
| 2024-12-18 | 6.61 | 6.20 | ↓$0.41 (-6.20%) | 6.14 | 6.70 | 481.97K |
| 2024-12-17 | 5.78 | 6.56 | ↑$0.78 (13.49%) | 5.77 | 6.75 | 567.20K |
| 2024-12-16 | 5.69 | 5.81 | ↑$0.12 (2.11%) | 5.65 | 5.87 | 313.16K |
| 2024-12-13 | 6.03 | 5.72 | ↓$0.31 (-5.14%) | 5.68 | 6.08 | 321.10K |
| 2024-12-12 | 6.11 | 6.08 | ↓$0.03 (-0.49%) | 6.03 | 6.16 | 158.51K |
| 2024-12-11 | 6.22 | 6.13 | ↓$0.09 (-1.45%) | 6.02 | 6.22 | 227.91K |
| 2024-12-10 | 6.20 | 6.12 | ↓$0.08 (-1.29%) | 6.06 | 6.24 | 263.08K |
| 2024-12-09 | 5.90 | 6.22 | ↑$0.32 (5.42%) | 5.87 | 6.26 | 224.73K |
| 2024-12-06 | 5.80 | 5.86 | ↑$0.06 (1.03%) | 5.76 | 5.91 | 184.23K |
| 2024-12-05 | 5.91 | 5.71 | ↓$0.20 (-3.38%) | 5.71 | 5.94 | 226.32K |
| 2024-12-04 | 5.95 | 5.95 | ↑$0.00 (0.00%) | 5.91 | 6.10 | 229.16K |
| 2024-12-03 | 6.37 | 5.98 | ↓$0.39 (-6.12%) | 5.93 | 6.42 | 259.22K |
| 2024-12-02 | 6.38 | 6.36 | ↓$0.02 (-0.31%) | 6.29 | 6.45 | 287K |
| 2024-11-29 | 6.49 | 6.38 | ↓$0.11 (-1.69%) | 6.36 | 6.49 | 201.30K |
| 2024-11-27 | 6.41 | 6.40 | ↓$0.01 (-0.16%) | 6.28 | 6.46 | 214.48K |
| 2024-11-26 | 6.45 | 6.36 | ↓$0.09 (-1.40%) | 6.31 | 6.55 | 267.68K |
| 2024-11-25 | 6.56 | 6.48 | ↓$0.08 (-1.22%) | 6.46 | 6.63 | 361.48K |
| 2024-11-22 | 6.43 | 6.47 | ↑$0.04 (0.62%) | 6.34 | 6.54 | 347.08K |
| 2024-11-21 | 6.28 | 6.36 | ↑$0.08 (1.27%) | 6.20 | 6.42 | 221.37K |
| 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 |
Create an account or log in to view more rows.
$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
$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?