Open Lending Corporation - Common Stock (NQ: LPRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	5.800	6.000	5.800	5.950	158,187	+0.09(+1.54%)
Dec 24, 2024	5.720	5.860	5.675	5.860	90,185	+0.14(+2.45%)
Dec 23, 2024	5.870	5.900	5.650	5.720	248,987	-0.15(-2.56%)
Dec 20, 2024	5.770	6.040	5.770	5.870	824,483	+0.02(+0.34%)
Dec 19, 2024	6.280	6.355	5.670	5.850	268,705	-0.35(-5.65%)
Dec 18, 2024	6.610	6.695	6.140	6.200	481,970	-0.36(-5.49%)
Dec 17, 2024	5.780	6.750	5.770	6.560	566,686	+0.75(+12.91%)
Dec 16, 2024	5.690	5.870	5.653	5.810	313,157	+0.09(+1.57%)
Dec 13, 2024	6.030	6.075	5.680	5.720	321,102	-0.36(-5.92%)
Dec 12, 2024	6.110	6.160	6.030	6.080	158,501	-0.05(-0.82%)
Dec 11, 2024	6.220	6.220	6.020	6.130	227,913	+0.01(+0.16%)
Dec 10, 2024	6.200	6.240	6.055	6.120	263,083	-0.10(-1.61%)
Dec 09, 2024	5.900	6.260	5.870	6.220	224,732	+0.36(+6.14%)
Dec 06, 2024	5.800	5.910	5.760	5.860	184,228	+0.15(+2.63%)
Dec 05, 2024	5.910	5.940	5.710	5.710	226,321	-0.24(-4.03%)
Dec 04, 2024	5.950	6.100	5.915	5.950	229,160	-0.03(-0.50%)
Dec 03, 2024	6.370	6.415	5.925	5.980	259,208	-0.38(-5.97%)
Dec 02, 2024	6.380	6.450	6.290	6.360	287,001	-0.02(-0.31%)
Nov 29, 2024	6.490	6.490	6.360	6.380	201,303	-0.02(-0.31%)
Nov 27, 2024	6.410	6.460	6.280	6.400	214,480	+0.04(+0.63%)
Nov 26, 2024	6.450	6.545	6.310	6.360	267,675	-0.12(-1.85%)
Nov 25, 2024	6.560	6.630	6.460	6.480	361,478	+0.01(+0.15%)
Nov 22, 2024	6.430	6.540	6.340	6.470	347,079	+0.11(+1.73%)
Nov 21, 2024	6.280	6.415	6.200	6.360	221,372	+0.13(+2.09%)
Nov 20, 2024	6.150	6.230	6.060	6.230	287,247	+0.04(+0.65%)
Nov 19, 2024	6.060	6.200	6.030	6.190	271,157	+0.01(+0.16%)
Nov 18, 2024	6.270	6.297	6.065	6.180	263,045	-0.09(-1.44%)
Nov 15, 2024	6.380	6.450	6.135	6.270	323,396	-0.04(-0.63%)
Nov 14, 2024	6.670	6.670	6.125	6.310	579,297	-0.35(-5.26%)
Nov 13, 2024	6.410	6.800	6.340	6.660	708,396	+0.36(+5.71%)
Nov 12, 2024	6.270	6.480	6.125	6.300	499,198	-0.07(-1.02%)
Nov 11, 2024	5.910	6.420	5.820	6.365	473,318	+0.46(+7.88%)
Nov 08, 2024	6.130	6.400	5.790	5.900	787,515	-0.85(-12.59%)
Nov 07, 2024	6.750	6.855	6.630	6.750	564,874	+0.01(+0.15%)
Nov 06, 2024	6.800	6.920	6.500	6.740	809,985	+0.38(+5.97%)
Nov 05, 2024	6.090	6.360	6.090	6.360	380,319	+0.22(+3.58%)
Nov 04, 2024	5.800	6.140	5.710	6.140	389,257	+0.30(+5.14%)
Nov 01, 2024	5.660	5.900	5.630	5.840	507,988	+0.24(+4.29%)
Oct 31, 2024	5.490	5.655	5.395	5.600	403,524	+0.11(+2.00%)
Oct 30, 2024	5.490	5.705	5.487	5.490	137,218	-0.01(-0.18%)
Oct 29, 2024	5.430	5.530	5.290	5.500	212,898	-0.01(-0.18%)
Oct 28, 2024	5.380	5.660	5.380	5.510	276,038	+0.16(+2.99%)
Oct 25, 2024	5.480	5.490	5.330	5.350	278,958	-0.06(-1.11%)
Oct 24, 2024	5.460	5.620	5.380	5.410	349,104	-0.06(-1.10%)
Oct 23, 2024	5.500	5.570	5.310	5.470	358,678	-0.04(-0.73%)
Oct 22, 2024	5.570	5.590	5.460	5.510	279,776	-0.05(-0.90%)
Oct 21, 2024	5.690	5.690	5.520	5.560	235,174	-0.15(-2.63%)
Oct 18, 2024	5.840	5.860	5.700	5.710	181,727	-0.09(-1.55%)
Oct 17, 2024	5.950	5.985	5.760	5.800	141,005	-0.17(-2.85%)
Oct 16, 2024	6.010	6.050	5.950	5.970	428,313	+0.04(+0.67%)
Oct 15, 2024	5.880	6.130	5.860	5.930	408,540	+0.08(+1.37%)
Oct 14, 2024	5.720	5.875	5.680	5.850	233,475	+0.12(+2.09%)
Oct 11, 2024	5.700	5.745	5.610	5.730	204,219	+0.11(+1.96%)
Oct 10, 2024	5.690	5.690	5.580	5.620	272,241	-0.18(-3.10%)
Oct 09, 2024	5.870	5.930	5.740	5.800	196,000	+0.02(+0.35%)
Oct 08, 2024	5.790	5.840	5.730	5.780	209,462	-0.04(-0.69%)
Oct 07, 2024	5.820	5.870	5.740	5.820	195,400	-0.06(-1.02%)
Oct 04, 2024	5.910	5.940	5.810	5.880	218,697	+0.13(+2.26%)
Oct 03, 2024	5.770	5.830	5.700	5.750	191,697	-0.09(-1.54%)
Oct 02, 2024	5.860	5.960	5.780	5.840	155,970	-0.07(-1.18%)