LPRO Quote, Trading Chart, Open Lending Corporation

home / stock / lpro / lpro quote

Stock Information
Company Name: Open Lending Corporation
Stock Symbol: LPRO
Market: NASDAQ
Website: openlending.com
Menu
LPRO LPRO Quote LPRO Short LPRO News LPRO Articles LPRO Message Board
Get LPRO Alerts

News, Short Squeeze, Breakout and More Instantly...
LPRO Quote
Last:$6.12
Change Percent:-0.32%
Open:$6.35
Previous Close:$6.12
High:$6.36
Low:$6.1
Volume:271,992
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
LPRO Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$6.35
Close:$6.12
High:$6.36
Low:$6.1
Volume:271,992
Date:2024-07-18
Open:$6.58
Close:$6.33
High:$6.69
Low:$6.3
Volume:418,614
Date:2024-07-17
Open:$6.56
Close:$6.64
High:$6.755
Low:$6.53
Volume:501,738
Date:2024-07-16
Open:$6.17
Close:$6.61
High:$6.65
Low:$6.15
Volume:526,346
Date:2024-07-15
Open:$6.01
Close:$6.06
High:$6.08
Low:$5.94
Volume:440,086
Date:2024-07-12
Open:$6.01
Close:$5.92
High:$6.06
Low:$5.9
Volume:293,758
Date:2024-07-11
Open:$5.71
Close:$5.91
High:$5.97
Low:$5.61
Volume:481,017
Date:2024-07-10
Open:$5.53
Close:$5.44
High:$5.54
Low:$5.39
Volume:270,304
Date:2024-07-09
Open:$5.47
Close:$5.48
High:$5.505
Low:$5.375
Volume:219,626
Date:2024-07-08
Open:$5.58
Close:$5.49
High:$5.6
Low:$5.425
Volume:210,578
Date:2024-07-05
Open:$5.53
Close:$5.52
High:$5.61
Low:$5.43
Volume:304,846
Date:2024-07-04
Open:$5.6
Close:$5.55
High:$5.67
Low:$5.55
Volume:143,282
Date:2024-07-03
Open:$5.6
Close:$5.55
High:$5.67
Low:$5.55
Volume:143,282
Date:2024-07-02
Open:$5.61
Close:$5.55
High:$5.675
Low:$5.54
Volume:323,704
Date:2024-07-01
Open:$5.57
Close:$5.56
High:$5.61
Low:$5.43
Volume:477,610
Date:2024-06-28
Open:$5.54
Close:$5.58
High:$5.63
Low:$5.44
Volume:1,707,075
Date:2024-06-27
Open:$5.51
Close:$5.5
High:$5.6
Low:$5.455
Volume:211,194
Date:2024-06-26
Open:$5.4
Close:$5.48
High:$5.495
Low:$5.29
Volume:403,234
Date:2024-06-25
Open:$5.73
Close:$5.43
High:$5.73
Low:$5.42
Volume:355,357
Date:2024-06-24
Open:$5.84
Close:$5.76
High:$5.91
Low:$5.735
Volume:375,965