Open Lending Corp (LPRO) Historical Stock Data
11.60 ↑0.69 (6.32%)
As of Market Close on August 8th, 2022.
Historical Data
In the past 30 trading days, LPRO is up 0.90% a day on average. There have been 18 days where Open Lending Corp closed green and 12 days where LPRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 11.03 | 11.60 | ↑$0.57 (5.17%) | 10.60 | 11.67 | 1.09M |
| 2022-08-05 | 10.00 | 10.91 | ↑$0.91 (9.10%) | 9.50 | 11.20 | 1.81M |
| 2022-08-04 | 11.05 | 10.84 | ↓$0.21 (-1.90%) | 10.83 | 11.24 | 1M |
| 2022-08-03 | 10.51 | 10.98 | ↑$0.47 (4.47%) | 10.40 | 11.02 | 1.48M |
| 2022-08-02 | 10.37 | 10.38 | ↑$0.01 (0.10%) | 10.22 | 10.63 | 1.02M |
| 2022-08-01 | 10.19 | 10.52 | ↑$0.33 (3.24%) | 10.09 | 10.61 | 412.51K |
| 2022-07-29 | 10.14 | 10.36 | ↑$0.22 (2.17%) | 10.02 | 10.42 | 828.02K |
| 2022-07-28 | 10.26 | 10.23 | ↓$0.03 (-0.29%) | 9.86 | 10.30 | 558.84K |
| 2022-07-27 | 9.91 | 10.22 | ↑$0.31 (3.13%) | 9.73 | 10.25 | 431.02K |
| 2022-07-26 | 9.99 | 9.74 | ↓$0.25 (-2.50%) | 9.72 | 10.24 | 566.28K |
| 2022-07-25 | 9.91 | 10.17 | ↑$0.26 (2.62%) | 9.53 | 10.28 | 1.30M |
| 2022-07-22 | 11.12 | 11.05 | ↓$0.07 (-0.63%) | 10.95 | 11.40 | 688.20K |
| 2022-07-21 | 10.74 | 11.17 | ↑$0.43 (4.00%) | 10.69 | 11.17 | 522.65K |
| 2022-07-20 | 10.34 | 10.74 | ↑$0.40 (3.87%) | 10.34 | 10.97 | 626.83K |
| 2022-07-19 | 9.98 | 10.28 | ↑$0.30 (3.01%) | 9.96 | 10.32 | 434.32K |
| 2022-07-18 | 10.11 | 9.77 | ↓$0.34 (-3.36%) | 9.71 | 10.37 | 790.65K |
| 2022-07-15 | 9.83 | 9.94 | ↑$0.11 (1.12%) | 9.53 | 9.97 | 703.85K |
| 2022-07-14 | 9.62 | 9.62 | ↑$0.00 (0.00%) | 9.34 | 9.70 | 875.99K |
| 2022-07-13 | 9.56 | 9.77 | ↑$0.21 (2.20%) | 9.12 | 9.81 | 1.16M |
| 2022-07-12 | 9.67 | 9.85 | ↑$0.18 (1.86%) | 9.67 | 9.98 | 1.05M |
| 2022-07-11 | 9.65 | 9.58 | ↓$0.07 (-0.73%) | 9.40 | 9.69 | 1.05M |
| 2022-07-08 | 10.16 | 9.69 | ↓$0.47 (-4.63%) | 9.66 | 10.21 | 1.14M |
| 2022-07-07 | 10.60 | 10.39 | ↓$0.21 (-1.98%) | 10.38 | 10.98 | 1.45M |
| 2022-07-06 | 10.79 | 10.47 | ↓$0.32 (-2.97%) | 10.39 | 10.88 | 745.21K |
| 2022-07-05 | 10.53 | 10.81 | ↑$0.28 (2.66%) | 10.21 | 10.81 | 0.97M |
| 2022-07-01 | 10.23 | 10.69 | ↑$0.46 (4.50%) | 10.23 | 10.72 | 718.57K |
| 2022-06-30 | 10.41 | 10.23 | ↓$0.18 (-1.73%) | 10.05 | 10.59 | 814.58K |
| 2022-06-29 | 10.61 | 10.72 | ↑$0.11 (1.04%) | 10.24 | 10.82 | 1M |
| 2022-06-28 | 10.77 | 10.58 | ↓$0.19 (-1.76%) | 10.48 | 10.85 | 783.20K |
| 2022-06-27 | 11.22 | 10.70 | ↓$0.52 (-4.63%) | 10.64 | 11.22 | 521.70K |
Create an account or log in to view more rows.
$LPRO taking off soon
$LPRO added
$LPRO bull flag
breakout!
$LPRO they don’t want us to shine… But we gon shine…
$LPRO so tired of this pos let's fly already
$LPRO wtf is that dump
$LPRO the time is near
$LPRO take us to the moon
lets goooooo
$LPRO we need one good push to moon this.
$LPRO BUY BUY BUY BUY