Open Lending Corporation (LPRO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.96078431373 | 5.61 | 5.77 | 4.88 | 445295 | 5.47988305 | CS |
| 4 | -0.51 | -8.48585690516 | 6.01 | 6.755 | 4.88 | 414684 | 6.0018848 | CS |
| 12 | -0.73 | -11.7174959872 | 6.23 | 6.97 | 4.88 | 445394 | 6.05194557 | CS |
| 26 | -1.91 | -25.7759784076 | 7.41 | 8.425 | 4.57 | 461595 | 6.1842658 | CS |
| 52 | -1.4 | -20.2898550725 | 6.9 | 8.7 | 4.57 | 527724 | 6.76953114 | CS |
| 156 | -31.94 | -85.3098290598 | 37.44 | 42.96 | 4.57 | 763296 | 13.50417481 | CS |
| 260 | -8.04 | -59.3796159527 | 13.54 | 44 | 4.57 | 829161 | 19.83685877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242900 | 5.5 | 0.03 | 0.55 | 5.022 | 5.525 | 4.88 | 854909 |
| 1723156500 | 5.47 | -0.04 | -0.73 | 5.6 | 5.6 | 5.39 | 383945 |
| 1723070100 | 5.51 | 0.09 | 1.66 | 5.5599999 | 5.76 | 5.405 | 426139 |
| 1722983700 | 5.42 | 0.02 | 0.37 | 5.41 | 5.455 | 5.295 | 453892 |
| 1722897300 | 5.4 | -0.26 | -4.59 | 5.28 | 5.51 | 5.2699999 | 604336 |
| 1722638100 | 5.66 | -0.23 | -3.90 | 5.61 | 5.7699999 | 5.53 | 372129 |
| 1722551700 | 5.89 | -0.41 | -6.51 | 6.32 | 6.32 | 5.7699999 | 430534 |
| 1722465300 | 6.3 | -0.06 | -0.94 | 6.34 | 6.49 | 6.15 | 454705 |
| 1722378900 | 6.36 | 0.32 | 5.30 | 6.12 | 6.3949999 | 6.1 | 405003 |
| 1722292500 | 6.04 | -0.3 | -4.73 | 6.39 | 6.39 | 6.015 | 473410 |
| 1722033300 | 6.34 | 0.2 | 3.26 | 6.2699999 | 6.375 | 6.16 | 522940 |
| 1721946900 | 6.14 | 0.32 | 5.50 | 5.89 | 6.23 | 5.84 | 373110 |
| 1721860500 | 5.82 | -0.15 | -2.51 | 5.93 | 6.05 | 5.8099999 | 315559 |
| 1721774100 | 5.97 | 0.07 | 1.19 | 5.9 | 6.0599999 | 5.85 | 325454 |
| 1721687700 | 5.9 | -0.22 | -3.59 | 5.75 | 6.0199999 | 5.575 | 527296 |
| 1721428500 | 6.12 | -0.21 | -3.32 | 6.35 | 6.36 | 6.1 | 271992 |
| 1721342100 | 6.33 | -0.31 | -4.67 | 6.58 | 6.69 | 6.3 | 418614 |
| 1721255700 | 6.64 | 0.03 | 0.45 | 6.5599999 | 6.755 | 6.53 | 501738 |
| 1721169300 | 6.61 | 0.55 | 9.08 | 6.17 | 6.65 | 6.15 | 526336 |
| 1721082900 | 6.0599999 | 0.14 | 2.36 | 6.01 | 6.08 | 5.94 | 440086 |
| 1720823700 | 5.92 | 0.01 | 0.17 | 6.01 | 6.0599999 | 5.9 | 293758 |
| 1720737300 | 5.91 | 0.47 | 8.64 | 5.71 | 5.97 | 5.61 | 481017 |
| 1720650900 | 5.44 | -0.04 | -0.73 | 5.53 | 5.54 | 5.39 | 270304 |
| 1720564500 | 5.48 | -0.01 | -0.18 | 5.47 | 5.505 | 5.375 | 198092 |
| 1720478100 | 5.49 | -0.03 | -0.54 | 5.58 | 5.6 | 5.425 | 210578 |
| 1720218900 | 5.5199999 | -0.03 | -0.54 | 5.53 | 5.63 | 5.43 | 304846 |
| 1720040640 | 5.55 | 0 | 0.00 | 5.6 | 5.67 | 5.55 | 143282 |
| 1719959700 | 5.55 | -0.01 | -0.18 | 5.61 | 5.675 | 5.54 | 323704 |
| 1719873300 | 5.5599999 | 0.06 | 1.09 | 5.57 | 5.61 | 5.43 | 477510 |
| 1719614100 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1719527700 | 5.5 | 0.02 | 0.36 | 5.51 | 5.6 | 5.455 | 211194 |
| 1719441300 | 5.48 | 0.05 | 0.92 | 5.4 | 5.495 | 5.29 | 403234 |
| 1719354900 | 5.43 | -0.33 | -5.73 | 5.76 | 5.76 | 5.42 | 355157 |
| 1719268500 | 5.76 | -0.03 | -0.52 | 5.84 | 5.91 | 5.735 | 375965 |
| 1719009300 | 5.79 | -0.11 | -1.86 | 5.9 | 5.99 | 5.755 | 1164211 |
| 1718922900 | 5.9 | 0.06 | 1.03 | 5.83 | 6.0199999 | 5.82 | 548074 |
| 1718750100 | 5.84 | 0.1 | 1.74 | 5.76 | 5.865 | 5.68 | 540274 |
| 1718663700 | 5.74 | -0.29 | -4.81 | 5.97 | 5.99 | 5.71 | 721756 |
| 1718404500 | 6.03 | -0.34 | -5.34 | 6.28 | 6.34 | 6.01 | 473025 |
| 1718318100 | 6.37 | -0.24 | -3.63 | 6.57 | 6.6 | 6.295 | 389371 |
| 1718231700 | 6.61 | -0.06 | -0.90 | 6.91 | 6.92 | 6.54 | 751443 |
| 1718145300 | 6.67 | 0.01 | 0.15 | 6.58 | 6.69 | 6.565 | 314566 |
| 1718058900 | 6.66 | 0.07 | 1.06 | 6.5 | 6.68 | 6.4 | 349494 |
| 1717799700 | 6.59 | -0.36 | -5.18 | 6.81 | 6.86 | 6.495 | 385413 |
| 1717713300 | 6.95 | 0.11 | 1.61 | 6.78 | 6.97 | 6.78 | 387444 |
| 1717626900 | 6.84 | 0.13 | 1.94 | 6.75 | 6.865 | 6.66 | 332647 |
| 1717540500 | 6.71 | 0.09 | 1.36 | 6.58 | 6.72 | 6.5 | 445312 |
| 1717454100 | 6.62 | 0.15 | 2.32 | 6.57 | 6.63 | 6.41 | 539375 |
| 1717194900 | 6.47 | 0.15 | 2.37 | 6.38 | 6.51 | 6.34 | 696327 |
| 1717108500 | 6.32 | 0.03 | 0.48 | 6.38 | 6.47 | 6.295 | 291105 |
| 1717022100 | 6.29 | 0.03 | 0.48 | 6.14 | 6.35 | 6.13 | 429162 |
| 1716935700 | 6.26 | -0.24 | -3.69 | 6.57 | 6.6 | 6.2 | 405161 |
| 1716590100 | 6.5 | 0.15 | 2.36 | 6.39 | 6.51 | 6.335 | 344485 |
| 1716503700 | 6.35 | -0.05 | -0.70 | 6.4 | 6.44 | 6.17 | 439410 |
| 1716417300 | 6.3949999 | 0.09 | 1.35 | 6.28 | 6.46 | 5.65 | 519845 |
| 1716330900 | 6.3099999 | -0.13 | -2.02 | 6.41 | 6.42 | 6.22 | 363319 |
| 1716244500 | 6.44 | 0.17 | 2.71 | 6.23 | 6.45 | 6.14 | 462361 |
| 1715985300 | 6.2699999 | 0.07 | 1.13 | 6.23 | 6.32 | 6.15 | 368241 |
| 1715898900 | 6.2 | -0.06 | -0.96 | 6.29 | 6.32 | 6.16 | 381217 |
| 1715812500 | 6.26 | -0.02 | -0.32 | 6.3 | 6.39 | 6.17 | 387625 |
| 1715726100 | 6.28 | 0.31 | 5.19 | 6.1 | 6.29 | 6.05 | 702589 |
| 1715639700 | 5.97 | 0.07 | 1.19 | 5.94 | 6.155 | 5.91 | 838436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
