Open Lending Corp (LPRO) Historical Stock Data
1.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPRO is down -0.33% a day on average. There have been 16 days where Open Lending Corp closed green and 14 days where LPRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.65 | 1.77 | 677.90K |
| 2025-12-08 | 1.85 | 1.74 | ↓$0.11 (-5.95%) | 1.72 | 1.85 | 387.26K |
| 2025-12-05 | 1.87 | 1.83 | ↓$0.04 (-2.14%) | 1.78 | 1.87 | 289.03K |
| 2025-12-04 | 1.83 | 1.85 | ↑$0.02 (1.09%) | 1.80 | 1.86 | 199.05K |
| 2025-12-03 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.82 | 1.89 | 334.04K |
| 2025-12-02 | 1.83 | 1.85 | ↑$0.02 (1.09%) | 1.78 | 1.88 | 353.70K |
| 2025-12-01 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.77 | 1.86 | 312.65K |
| 2025-11-28 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.87 | 1.97 | 370.48K |
| 2025-11-26 | 1.86 | 1.92 | ↑$0.06 (3.23%) | 1.83 | 1.93 | 483.43K |
| 2025-11-25 | 1.84 | 1.86 | ↑$0.02 (1.09%) | 1.80 | 1.89 | 342.68K |
| 2025-11-24 | 1.68 | 1.82 | ↑$0.14 (8.33%) | 1.64 | 1.87 | 0.92M |
| 2025-11-21 | 1.53 | 1.65 | ↑$0.12 (7.84%) | 1.51 | 1.71 | 673.19K |
| 2025-11-20 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.49 | 1.61 | 1.14M |
| 2025-11-19 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.45 | 1.55 | 715.57K |
| 2025-11-18 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.50 | 1.55 | 357.28K |
| 2025-11-17 | 1.51 | 1.56 | ↑$0.05 (3.31%) | 1.51 | 1.67 | 1.32M |
| 2025-11-14 | 1.57 | 1.53 | ↓$0.04 (-2.55%) | 1.50 | 1.58 | 522.56K |
| 2025-11-13 | 1.66 | 1.62 | ↓$0.04 (-2.41%) | 1.61 | 1.73 | 593.03K |
| 2025-11-12 | 1.58 | 1.66 | ↑$0.08 (5.06%) | 1.53 | 1.71 | 739.65K |
| 2025-11-11 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.49 | 1.57 | 780.53K |
| 2025-11-10 | 1.48 | 1.52 | ↑$0.04 (2.70%) | 1.47 | 1.60 | 746.63K |
| 2025-11-07 | 1.58 | 1.45 | ↓$0.13 (-8.23%) | 1.35 | 1.64 | 1.09M |
| 2025-11-06 | 1.76 | 1.61 | ↓$0.15 (-8.52%) | 1.59 | 1.76 | 887.43K |
| 2025-11-05 | 1.73 | 1.76 | ↑$0.03 (1.73%) | 1.70 | 1.79 | 554.04K |
| 2025-11-04 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.70 | 1.80 | 442.75K |
| 2025-11-03 | 1.90 | 1.81 | ↓$0.09 (-4.74%) | 1.79 | 1.95 | 728.86K |
| 2025-10-31 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.81 | 2.00 | 0.94M |
| 2025-10-30 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.80 | 2.01 | 0.93M |
| 2025-10-29 | 1.79 | 1.81 | ↑$0.02 (1.12%) | 1.79 | 1.95 | 0.94M |
| 2025-10-28 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.78 | 1.86 | 440.20K |
Create an account or log in to view more rows.
$LPRO Nothing but time to wait
$LPRO If options never existed
what do you think this stock would be trading at?
$LPRO we back boys
$LPRO Be patient !!
$LPRO nice!!!
$LPRO is anyone really buying this shit
$LPRO Let’s get it
$LPRO diversified
$LPRO nearing a decent swing entry point
$LPRO Good morning gang!