Indicators

Open Lending Corp Cl A (NQ: LPRO )

5.840 +0.100 (+1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.420	8.625	8.420	8.510	520,917	-0.11(-1.28%)
Dec 28, 2023	8.530	8.625	8.350	8.620	370,839	+0.03(+0.35%)
Dec 27, 2023	8.380	8.590	8.370	8.590	398,942	+0.21(+2.51%)
Dec 26, 2023	8.300	8.390	8.270	8.380	314,055	+0.14(+1.70%)
Dec 22, 2023	8.390	8.475	8.230	8.240	685,104	-0.11(-1.32%)
Dec 21, 2023	8.160	8.400	8.110	8.350	575,257	+0.25(+3.09%)
Dec 20, 2023	8.000	8.450	7.310	8.100	1,243,925	+0.06(+0.75%)
Dec 19, 2023	7.720	8.075	7.720	8.040	647,932	+0.39(+5.10%)
Dec 18, 2023	7.540	7.680	7.470	7.650	551,375	+0.05(+0.66%)
Dec 15, 2023	7.660	7.695	7.455	7.600	1,814,274	+0.04(+0.53%)
Dec 14, 2023	7.230	7.650	7.230	7.560	764,053	+0.48(+6.78%)
Dec 13, 2023	6.660	7.100	6.550	7.080	734,755	+0.35(+5.20%)
Dec 12, 2023	6.690	6.780	6.602	6.730	543,881	-0.04(-0.59%)
Dec 11, 2023	6.790	6.800	6.720	6.770	364,600	-0.02(-0.29%)
Dec 08, 2023	6.730	6.860	6.720	6.790	384,867	+0.03(+0.44%)
Dec 07, 2023	6.630	6.785	6.550	6.760	352,555	+0.11(+1.65%)
Dec 06, 2023	6.620	6.790	6.620	6.650	332,476	+0.10(+1.53%)
Dec 05, 2023	6.690	6.780	6.550	6.550	540,139	-0.15(-2.24%)
Dec 04, 2023	6.590	6.745	6.590	6.700	367,017	+0.10(+1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.