Open Lending Corporation - LPRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.84	1.95	1.95	2	1.82	990,101
October 16, 2025	1.95	1.86	1.86	1.96	1.85	1.33M
October 15, 2025	2.05	1.92	1.92	2.1	1.91	647,733
October 14, 2025	1.94	2.02	2.02	2.04	1.9	664,800
October 13, 2025	1.94	1.97	1.97	1.99	1.89	602,202
October 10, 2025	2	1.89	1.89	2.03	1.84	752,874
October 09, 2025	2.04	2	2	2.04	1.98	377,008
October 08, 2025	2.02	2.04	2.04	2.1	1.99	294,400
October 07, 2025	2.08	2.02	2.02	2.11	1.98	653,681
October 06, 2025	2.11	2.05	2.05	2.13	2.03	500,093
October 03, 2025	2.09	2.1	2.1	2.15	2.03	789,670
October 02, 2025	2.05	2.06	2.06	2.09	2.03	417,300
October 01, 2025	2.11	2.04	2.04	2.13	2.03	533,486
September 30, 2025	2.19	2.11	2.11	2.19	2.02	561,100
September 29, 2025	2.22	2.17	2.17	2.22	2.16	313,403
September 26, 2025	2.33	2.2	2.2	2.35	2.18	352,435
September 25, 2025	2.45	2.33	2.33	2.48	2.31	472,800
September 24, 2025	2.37	2.48	2.48	2.5	2.37	572,817
September 23, 2025	2.42	2.37	2.37	2.46	2.31	1.07M
September 22, 2025	2.23	2.39	2.39	2.39	2.23	1.16M
September 19, 2025	2.32	2.25	2.25	2.32	2.12	1.25M
September 18, 2025	2.18	2.26	2.26	2.26	2.11	609,000
September 17, 2025	2.11	2.13	2.13	2.23	2.06	703,293
September 16, 2025	2.17	2.1	2.1	2.17	2.07	499,062
September 15, 2025	2.15	2.16	2.16	2.19	2.11	324,342
September 12, 2025	2.2	2.13	2.13	2.2	2.11	396,159
September 11, 2025	2.14	2.2	2.2	2.22	2.13	329,000
September 10, 2025	2.22	2.14	2.14	2.22	2.09	336,100
September 09, 2025	2.13	2.23	2.23	2.24	2.11	410,616
September 08, 2025	2.26	2.13	2.13	2.26	2.07	592,748
September 05, 2025	2.3	2.26	2.26	2.33	2.19	401,958
September 04, 2025	2.28	2.26	2.26	2.34	2.22	505,523
September 03, 2025	2.2	2.27	2.27	2.29	2.17	654,900
September 02, 2025	2.07	2.21	2.21	2.29	2.04	703,432
August 29, 2025	2.06	2.11	2.11	2.13	2.01	794,529
August 28, 2025	2.07	2.04	2.04	2.08	2.02	346,737
August 27, 2025	2.08	2.09	2.09	2.15	2.06	531,645
August 26, 2025	2.24	2.12	2.12	2.24	2.01	968,800
August 25, 2025	2.16	2.2	2.2	2.23	2.1	610,686
August 22, 2025	2.04	2.14	2.14	2.21	2.04	901,411
August 21, 2025	2.03	2.04	2.04	2.07	1.97	446,774
August 20, 2025	2.09	2.06	2.06	2.11	2.03	584,621
August 19, 2025	2.1	2.08	2.08	2.16	2.07	360,812
August 18, 2025	2.07	2.08	2.08	2.12	2.05	359,025
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

Open Lending Corporation (LPRO) NASDAQ