Open Lending Corporation - LPRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.09	2.06	2.06	2.11	2.05	426,811
August 14, 2025	2.1	2.07	2.07	2.13	1.99	552,426
August 13, 2025	2.13	2.16	2.16	2.24	2.06	777,734
August 12, 2025	2.17	2.08	2.08	2.24	2.05	1.16M
August 11, 2025	2.21	2.14	2.14	2.25	2.14	601,300
August 08, 2025	2.27	2.23	2.23	2.51	2.21	1.05M
August 07, 2025	2.23	2.25	2.25	2.34	2.1	1.2M
August 06, 2025	2.12	2.14	2.14	2.19	2.02	1.24M
August 05, 2025	2.1	2.12	2.12	2.21	2.03	693,685
August 04, 2025	2.2	2.12	2.12	2.2	2.1	569,010
August 01, 2025	2.12	2.16	2.16	2.25	2.04	978,212
July 31, 2025	2.36	2.19	2.19	2.36	2.15	768,558
July 30, 2025	2.49	2.38	2.38	2.52	2.31	1.32M
July 29, 2025	2.65	2.47	2.47	2.65	2.4	858,247
July 28, 2025	2.65	2.61	2.61	2.7	2.53	746,431
July 25, 2025	2.58	2.64	2.64	2.64	2.5	446,200
July 24, 2025	2.55	2.58	2.58	2.61	2.47	593,615
July 23, 2025	2.56	2.55	2.55	2.68	2.54	777,317
July 22, 2025	2.47	2.56	2.56	2.59	2.47	564,205
July 21, 2025	2.44	2.45	2.45	2.49	2.4	464,800
July 18, 2025	2.55	2.41	2.41	2.57	2.35	815,519
July 17, 2025	2.4	2.55	2.55	2.59	2.38	1.27M
July 16, 2025	2.43	2.48	2.48	2.49	2.33	549,111
July 15, 2025	2.53	2.4	2.4	2.53	2.37	852,600
July 14, 2025	2.44	2.5	2.5	2.52	2.38	627,700
July 11, 2025	2.43	2.45	2.45	2.49	2.36	607,700
July 10, 2025	2.47	2.46	2.46	2.56	2.45	492,393
July 09, 2025	2.45	2.52	2.52	2.53	2.38	1.01M
July 08, 2025	2.32	2.43	2.43	2.54	2.27	1.84M
July 07, 2025	2.24	2.3	2.3	2.42	2.2	2.7M
July 03, 2025	2.26	2.25	2.25	2.29	2.21	575,704
July 02, 2025	1.99	2.23	2.23	2.26	1.92	1.3M
July 01, 2025	1.91	1.98	1.98	1.98	1.87	761,131
June 30, 2025	2.05	1.94	1.94	2.09	1.92	775,400
June 27, 2025	1.98	2.04	2.04	2.08	1.96	4.06M
June 26, 2025	2	2	2	2.04	1.97	447,414
June 25, 2025	2.08	2.01	2.01	2.08	2	538,100
June 24, 2025	1.98	2.06	2.06	2.11	1.97	1.33M
June 23, 2025	2.1	1.95	1.95	2.13	1.94	1.3M
June 20, 2025	2.12	2.09	2.09	2.19	2.06	2.11M
June 18, 2025	2.11	2.1	2.1	2.21	2.07	1.37M
June 17, 2025	2.17	2.09	2.09	2.22	2.07	1.33M
June 16, 2025	2.08	2.2	2.2	2.2	2.07	574,941
June 13, 2025	2.1	2.06	2.06	2.12	2.01	883,141
June 12, 2025	2.21	2.16	2.16	2.34	2.15	1.11M
June 11, 2025	2.05	2.27	2.27	2.32	2.01	2.02M
June 10, 2025	2.07	2.05	2.05	2.15	2.04	784,700
June 09, 2025	2.05	2.07	2.07	2.14	2.05	1.38M
June 06, 2025	1.93	2.01	2.01	2.02	1.9	753,000
June 05, 2025	1.92	1.91	1.91	1.97	1.87	675,922
June 04, 2025	1.79	1.92	1.92	1.92	1.78	967,700
June 03, 2025	1.82	1.77	1.77	1.85	1.76	997,704
June 02, 2025	1.79	1.81	1.81	1.84	1.74	884,139
May 30, 2025	1.83	1.79	1.79	1.85	1.78	2.66M
May 29, 2025	1.82	1.82	1.82	1.84	1.73	646,940
May 28, 2025	1.84	1.79	1.79	1.84	1.77	897,500
May 27, 2025	1.98	1.83	1.83	1.99	1.78	2.5M
May 23, 2025	1.87	1.92	1.92	1.93	1.86	967,119
May 22, 2025	1.96	1.95	1.95	1.96	1.89	966,257
May 21, 2025	1.98	1.96	1.96	2.09	1.91	1.31M

Open Lending Corporation (LPRO) NASDAQ