Skip to main content

Open Lending Corp Cl A (NQ: LPRO )

6.030 -0.340 (-5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 6.280 6.340 6.010 6.030 473,025 -0.34(-5.34%)
Jun 13, 2024 6.570 6.600 6.295 6.370 389,396 -0.24(-3.63%)
Jun 12, 2024 6.910 6.920 6.540 6.610 751,443 -0.06(-0.90%)
Jun 11, 2024 6.580 6.690 6.565 6.670 314,566 +0.01(+0.15%)
Jun 10, 2024 6.500 6.680 6.400 6.660 349,494 +0.07(+1.06%)
Jun 07, 2024 6.810 6.860 6.495 6.590 385,413 -0.36(-5.18%)
Jun 06, 2024 6.780 6.970 6.780 6.950 387,444 +0.11(+1.61%)
Jun 05, 2024 6.750 6.865 6.686 6.840 332,647 +0.13(+1.94%)
Jun 04, 2024 6.580 6.720 6.500 6.710 445,312 +0.09(+1.36%)
Jun 03, 2024 6.570 6.630 6.410 6.620 539,375 +0.15(+2.32%)
May 31, 2024 6.380 6.510 6.340 6.470 696,327 +0.15(+2.37%)
May 30, 2024 6.380 6.470 6.295 6.320 291,105 +0.03(+0.48%)
May 29, 2024 6.140 6.350 6.130 6.290 429,162 +0.03(+0.48%)
May 28, 2024 6.570 6.600 6.200 6.260 409,124 -0.24(-3.69%)
May 24, 2024 6.390 6.510 6.335 6.500 344,485 +0.15(+2.36%)
May 23, 2024 6.400 6.440 6.170 6.350 439,410 -0.04(-0.70%)
May 22, 2024 6.280 6.460 5.650 6.395 519,845 +0.08(+1.35%)
May 21, 2024 6.410 6.420 6.220 6.310 363,319 -0.13(-2.02%)
May 20, 2024 6.230 6.450 6.140 6.440 462,361 +0.17(+2.71%)
May 17, 2024 6.230 6.320 6.150 6.270 368,241 +0.07(+1.13%)
May 16, 2024 6.290 6.320 6.160 6.200 381,217 -0.06(-0.96%)
May 15, 2024 6.300 6.390 6.170 6.260 387,625 -0.02(-0.32%)
May 14, 2024 6.100 6.290 6.050 6.280 702,589 +0.31(+5.19%)
May 13, 2024 5.940 6.155 5.910 5.970 838,444 +0.07(+1.19%)
May 10, 2024 5.820 5.910 5.680 5.900 586,139 +0.15(+2.61%)
May 09, 2024 5.700 5.828 5.600 5.750 783,476 +0.18(+3.23%)
May 08, 2024 5.340 5.630 5.250 5.570 721,348 +0.28(+5.29%)
May 07, 2024 5.250 5.440 5.210 5.290 491,843 +0.05(+0.95%)
May 06, 2024 5.150 5.255 5.130 5.240 262,950 +0.13(+2.54%)
May 03, 2024 5.320 5.350 5.070 5.110 273,019 -0.08(-1.54%)
May 02, 2024 5.210 5.228 5.050 5.190 256,158 +0.06(+1.17%)
May 01, 2024 5.090 5.340 5.064 5.130 574,193 +0.03(+0.59%)
Apr 30, 2024 5.000 5.110 4.930 5.100 477,499 +0.10(+2.00%)
Apr 29, 2024 5.000 5.155 4.980 5.000 325,420 +0.04(+0.81%)
Apr 26, 2024 4.930 5.020 4.840 4.960 568,069 +0.04(+0.81%)
Apr 25, 2024 4.780 4.930 4.720 4.920 348,690 +0.05(+1.03%)
Apr 24, 2024 4.950 5.010 4.850 4.870 479,563 -0.09(-1.81%)
Apr 23, 2024 4.900 5.060 4.870 4.960 382,808 +0.09(+1.85%)
Apr 22, 2024 4.680 4.910 4.660 4.870 530,468 +0.21(+4.51%)
Apr 19, 2024 4.580 4.695 4.570 4.660 551,075 +0.03(+0.65%)
Apr 18, 2024 4.830 4.865 4.605 4.630 426,339 -0.13(-2.73%)
Apr 17, 2024 4.920 4.970 4.750 4.760 432,685 -0.04(-0.83%)
Apr 16, 2024 4.970 4.970 4.800 4.800 464,811 -0.11(-2.24%)
Apr 15, 2024 5.110 5.130 4.910 4.910 393,039 -0.18(-3.54%)
Apr 12, 2024 5.200 5.200 5.040 5.090 322,637 -0.12(-2.30%)
Apr 11, 2024 5.450 5.450 5.180 5.210 420,862 -0.13(-2.43%)
Apr 10, 2024 5.440 5.590 5.295 5.340 443,649 -0.30(-5.32%)
Apr 09, 2024 5.680 5.715 5.600 5.640 292,712 +0.06(+1.08%)
Apr 08, 2024 5.540 5.660 5.510 5.580 337,573 +0.08(+1.45%)
Apr 05, 2024 5.590 5.610 5.470 5.500 507,939 -0.03(-0.54%)
Apr 04, 2024 5.770 5.775 5.510 5.530 412,669 -0.15(-2.64%)
Apr 03, 2024 5.660 5.750 5.625 5.680 412,882 -0.03(-0.53%)
Apr 02, 2024 5.950 5.960 5.615 5.710 505,891 -0.25(-4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.