Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Open Lending Corporation (LPRO)

Compare
0.9237
+0.0751
+(8.85%)
At close: April 14 at 4:00:02 PM EDT
0.9399
+0.02
+(1.75%)
Pre-Market: 8:01:20 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.86500.94500.84000.92400.92404,551,000
Apr 11, 20250.91000.97000.70000.84900.849011,436,200
Apr 10, 20250.88700.94900.81000.86900.86907,305,300
Apr 9, 20250.91001.06000.87000.89400.89409,989,900
Apr 8, 20251.01001.04000.92200.93700.93706,965,600
Apr 7, 20250.99701.10000.93100.98600.98609,190,900
Apr 4, 20251.15001.16001.02001.02001.02003,991,900
Apr 3, 20251.15001.41101.15001.20001.20005,311,400
Apr 2, 20251.15001.33001.11001.28001.280011,182,200
Apr 1, 20252.16002.29001.15001.17001.170021,516,300
Mar 31, 20252.76002.82002.70002.76002.76003,265,900
Mar 28, 20252.92002.92002.72002.80002.80002,442,900
Mar 27, 20253.01003.03602.88502.92002.9200905,100
Mar 26, 20253.23003.30502.94003.00503.0050860,400
Mar 25, 20253.32003.37003.24003.27003.27001,272,000
Mar 24, 20253.31003.42903.23503.30003.30001,178,500
Mar 21, 20253.08003.28502.95003.25503.25501,760,600
Mar 20, 20253.41003.41003.02003.07503.07501,643,400
Mar 19, 20253.46003.70503.44003.57003.57001,301,300
Mar 18, 20253.84003.85003.15003.48503.48502,385,800
Mar 17, 20254.27004.33003.86003.91003.91001,219,900
Mar 14, 20254.28004.46004.25004.31004.3100589,500
Mar 13, 20254.42004.48004.24204.26004.2600498,600
Mar 12, 20254.53004.55504.27004.42004.4200483,700
Mar 11, 20254.57004.57004.47504.50004.5000617,000
Mar 10, 20254.69004.79004.37004.54004.54001,010,300
Mar 7, 20254.70004.84504.66404.77004.7700534,200
Mar 6, 20254.67004.77004.55104.73004.7300447,100
Mar 5, 20254.42004.79504.42004.72004.7200767,600
Mar 4, 20254.50004.64504.33004.40504.4050805,900
Mar 3, 20254.90004.91004.54504.58004.5800714,300
Feb 28, 20254.95005.00004.81504.88004.8800410,000
Feb 27, 20255.03005.04004.88004.93004.9300421,000
Feb 26, 20255.25005.25004.98505.04005.0400451,000
Feb 25, 20255.13005.27505.10005.23005.2300399,900
Feb 24, 20255.22005.23505.00505.11005.1100360,400
Feb 21, 20255.54005.54005.07005.17005.1700724,800
Feb 20, 20255.59005.71405.35005.44005.4400437,800
Feb 19, 20255.44005.53505.34005.53005.5300395,400
Feb 18, 20255.72005.72005.45505.48005.4800384,100
Feb 14, 20255.82005.86005.69005.72005.7200234,400
Feb 13, 20255.83005.83005.70005.73005.7300286,000
Feb 12, 20255.89005.89005.67005.77005.7700579,200
Feb 11, 20256.09006.15105.89006.00006.0000284,300
Feb 10, 20256.35006.50506.14006.18006.1800274,900
Feb 7, 20256.52006.57006.24006.32006.3200266,700
Feb 6, 20256.69006.73306.52006.53006.5300488,800
Feb 5, 20256.57006.69006.50006.61006.6100504,100
Feb 4, 20256.09006.62106.09006.57006.5700562,600
Feb 3, 20255.87006.13005.84006.12006.1200334,500
Jan 31, 20256.33006.35005.94006.05006.0500588,400
Jan 30, 20256.37006.56006.15006.37006.3700609,200
Jan 29, 20255.99006.67005.98006.30006.30001,272,800
Jan 28, 20255.28005.67005.25005.64005.6400440,000
Jan 27, 20255.17005.40005.17005.25005.2500249,000
Jan 24, 20255.07005.19005.00005.16005.1600239,700
Jan 23, 20255.06005.11004.98005.09005.0900317,400
Jan 22, 20255.18005.18605.08005.09005.0900435,100
Jan 21, 20255.19005.30005.10005.19005.1900395,700
Jan 17, 20255.15005.25005.12005.14005.1400462,400
Jan 16, 20255.28005.28005.08005.10005.1000405,400
Jan 15, 20255.34005.36005.20005.28005.2800260,900
Jan 14, 20255.24005.33005.11105.13005.1300192,000
Jan 13, 20255.11005.15005.05005.15005.1500220,400
Jan 10, 20255.34005.35005.14005.17005.1700317,800
Jan 8, 20255.48005.53005.40005.46005.4600248,900
Jan 7, 20255.62005.74005.46005.55005.5500270,900
Jan 6, 20255.85005.90005.60005.61005.6100231,300
Jan 3, 20255.76005.89005.71505.84005.8400253,600
Jan 2, 20256.03006.05505.61005.71005.7100192,700
Dec 31, 20245.83006.03005.83005.97005.9700277,600
Dec 30, 20245.81005.85005.67005.78005.7800237,800
Dec 27, 20245.89005.95005.69005.88005.8800284,700
Dec 26, 20245.80006.00005.80005.95005.9500158,200
Dec 24, 20245.72005.86005.67505.86005.860090,200
Dec 23, 20245.87005.90005.65005.72005.7200249,000
Dec 20, 20245.77006.04005.77005.87005.8700824,500
Dec 19, 20246.28006.35505.67005.89005.8900410,100
Dec 18, 20246.61006.69506.14006.20006.2000482,000
Dec 17, 20245.78006.75005.77006.56006.5600567,200
Dec 16, 20245.69005.87005.65305.81005.8100313,200
Dec 13, 20246.03006.07505.68005.72005.7200321,100
Dec 12, 20246.11006.16006.03006.08006.0800158,500
Dec 11, 20246.22006.22006.02006.13006.1300227,900
Dec 10, 20246.20006.24006.05506.12006.1200263,100
Dec 9, 20245.90006.26005.87006.22006.2200224,700
Dec 6, 20245.80005.91005.76005.86005.8600184,200
Dec 5, 20245.91005.94005.71005.71005.7100226,300
Dec 4, 20245.95006.10005.91505.95005.9500229,200
Dec 3, 20246.37006.41505.92505.98005.9800259,200
Dec 2, 20246.38006.45006.29006.36006.3600287,000
Nov 29, 20246.49006.49006.36006.38006.3800201,300
Nov 27, 20246.41006.46006.28006.40006.4000214,500
Nov 26, 20246.45006.54506.31006.36006.3600267,700
Nov 25, 20246.56006.63006.46006.48006.4800361,500
Nov 22, 20246.43006.54006.34006.47006.4700347,100
Nov 21, 20246.28006.41506.20006.36006.3600221,400
Nov 20, 20246.15006.23006.06006.23006.2300287,200
Nov 19, 20246.06006.20006.03006.19006.1900271,200
Nov 18, 20246.27006.29706.06506.18006.1800263,000
Nov 15, 20246.38006.45006.13506.27006.2700323,400
Nov 14, 20246.67006.67006.12506.31006.3100579,300
Nov 13, 20246.41006.80006.34006.66006.6600708,400
Nov 12, 20246.27006.48006.12506.30006.3000499,200
Nov 11, 20245.91006.42005.82006.36506.3650473,300
Nov 8, 20246.13006.40005.79005.90005.9000787,500
Nov 7, 20246.75006.85506.63006.75006.7500564,900
Nov 6, 20246.80006.92006.50006.74006.7400810,000
Nov 5, 20246.09006.36006.09006.36006.3600380,300
Nov 4, 20245.80006.14005.71006.14006.1400389,300
Nov 1, 20245.66005.90005.63005.84005.8400508,000
Oct 31, 20245.49005.65505.39505.60005.6000403,500
Oct 30, 20245.49005.70505.48705.49005.4900137,200
Oct 29, 20245.43005.53005.29005.50005.5000212,900
Oct 28, 20245.38005.66005.38005.51005.5100276,000
Oct 25, 20245.48005.49005.33005.35005.3500279,000
Oct 24, 20245.46005.62005.38005.41005.4100349,100
Oct 23, 20245.50005.57005.31005.47005.4700358,700
Oct 22, 20245.57005.59005.46005.51005.5100279,800
Oct 21, 20245.69005.69005.52005.56005.5600235,200
Oct 18, 20245.84005.86005.70005.71005.7100181,700
Oct 17, 20245.95005.98505.76005.80005.8000141,000
Oct 16, 20246.01006.05005.95005.97005.9700428,300
Oct 15, 20245.88006.13005.86005.93005.9300408,500
Oct 14, 20245.72005.87505.68005.85005.8500233,500
Oct 11, 20245.70005.74505.61005.73005.7300204,200
Oct 10, 20245.69005.69005.58005.62005.6200272,200
Oct 9, 20245.87005.93005.74005.80005.8000196,000
Oct 8, 20245.79005.84005.73005.78005.7800209,500
Oct 7, 20245.82005.87005.74005.82005.8200195,400
Oct 4, 20245.91005.94005.81005.88005.8800218,700
Oct 3, 20245.77005.83005.70005.75005.7500191,700
Oct 2, 20245.86005.96005.78005.84005.8400156,000
Oct 1, 20246.14006.21005.84505.91005.9100261,200
Sep 30, 20246.40006.45506.12006.12006.1200390,200
Sep 27, 20246.22006.59506.22006.43006.4300387,700
Sep 26, 20246.19006.20006.04006.13006.1300353,000
Sep 25, 20246.09006.19006.02006.07006.0700343,700
Sep 24, 20246.00006.12505.98006.09006.0900292,000
Sep 23, 20246.05006.06005.85005.96005.9600349,700
Sep 20, 20246.18006.20005.91006.05006.05001,266,700
Sep 19, 20246.19006.20006.00006.18006.1800268,900
Sep 18, 20245.81006.16005.79005.99005.9900321,300
Sep 17, 20245.60005.90505.60005.85005.8500317,100
Sep 16, 20245.61005.61005.46005.51005.5100321,500
Sep 13, 20245.55005.65005.46005.60005.6000372,200
Sep 12, 20245.48005.55005.36005.49005.4900325,100
Sep 11, 20245.47005.64005.15005.42005.4200360,100
Sep 10, 20245.57005.57005.38505.52005.5200210,200
Sep 9, 20245.42005.67005.42005.56005.5600231,100
Sep 6, 20245.53005.53005.37005.42005.4200196,700
Sep 5, 20245.48005.52005.37505.49005.4900241,900
Sep 4, 20245.65005.77005.46005.46005.4600304,600
Sep 3, 20245.67005.73505.49505.65005.6500385,500
Aug 30, 20245.74005.78005.57505.76005.7600363,500
Aug 29, 20245.61005.75505.53005.72005.7200232,600
Aug 28, 20245.65005.67505.50005.53005.5300434,900
Aug 27, 20245.75005.77005.63505.70005.7000220,100
Aug 26, 20245.81005.93005.68005.81005.8100317,300
Aug 23, 20245.50005.76005.48005.67005.6700310,200
Aug 22, 20245.60005.60005.45005.46005.4600445,100
Aug 21, 20245.46005.54505.43005.51005.5100252,200
Aug 20, 20245.53005.53005.32005.40005.4000258,800
Aug 19, 20245.39005.57005.38005.55005.5500239,500
Aug 16, 20245.35005.39005.25505.37005.3700360,900
Aug 15, 20245.44005.64005.33005.36005.3600376,400
Aug 14, 20245.28005.53005.17005.29005.2900631,600
Aug 13, 20245.18005.32505.06005.27005.2700386,200
Aug 12, 20245.48005.51005.07005.11005.1100553,100
Aug 9, 20245.02205.52504.88005.50005.5000854,900
Aug 8, 20245.60005.60005.39005.47005.4700384,300
Aug 7, 20245.56005.76005.40505.51005.5100426,100
Aug 6, 20245.41005.45505.29505.42005.4200453,900
Aug 5, 20245.28005.51005.27005.40005.4000604,300
Aug 2, 20245.61005.77005.53005.66005.6600372,100
Aug 1, 20246.32006.32005.77005.89005.8900430,500
Jul 31, 20246.34006.49006.15006.30006.3000454,700
Jul 30, 20246.12006.39506.10006.36006.3600405,000
Jul 29, 20246.39006.39006.01506.04006.0400473,400
Jul 26, 20246.27006.37506.16006.34006.3400522,900
Jul 25, 20245.89006.23005.84006.14006.1400372,100
Jul 24, 20245.93006.05005.81005.82005.8200315,600
Jul 23, 20245.90006.06005.85005.97005.9700325,500
Jul 22, 20245.75006.02005.57505.90005.9000527,300
Jul 19, 20246.35006.36006.10006.12006.1200272,000
Jul 18, 20246.58006.69006.30006.33006.3300418,600
Jul 17, 20246.56006.75506.53006.64006.6400501,700
Jul 16, 20246.17006.65006.15006.61006.6100526,300
Jul 15, 20246.01006.08005.94006.06006.0600440,100
Jul 12, 20246.01006.06005.90005.92005.9200293,800
Jul 11, 20245.71005.97005.61005.91005.9100481,000
Jul 10, 20245.53005.54005.39005.44005.4400270,300
Jul 9, 20245.47005.50505.37505.48005.4800219,600
Jul 8, 20245.58005.60005.42505.49005.4900210,600
Jul 5, 20245.53005.61005.43005.52005.5200304,800
Jul 3, 20245.60005.67005.55005.55005.5500143,300
Jul 2, 20245.61005.67505.54005.55005.5500323,700
Jul 1, 20245.57005.61005.43005.56005.5600477,500
Jun 28, 20245.54005.63005.44005.58005.58001,707,100
Jun 27, 20245.51005.60005.45505.50005.5000211,200
Jun 26, 20245.40005.49505.29005.48005.4800403,200
Jun 25, 20245.73005.73005.42005.43005.4300355,200
Jun 24, 20245.84005.91005.73505.76005.7600376,000
Jun 21, 20245.90005.99005.75505.79005.79001,164,200
Jun 20, 20245.83006.02005.82005.90005.9000548,100
Jun 18, 20245.76005.86505.68005.84005.8400540,300
Jun 17, 20245.97005.99005.71005.74005.7400721,800
Jun 14, 20246.28006.34006.01006.03006.0300473,000
Jun 13, 20246.57006.60006.29506.37006.3700389,400
Jun 12, 20246.91006.92006.54006.61006.6100751,400
Jun 11, 20246.58006.69006.56506.67006.6700314,600
Jun 10, 20246.50006.68006.40006.66006.6600349,500
Jun 7, 20246.81006.86006.49506.59006.5900385,400
Jun 6, 20246.78006.97006.78006.95006.9500387,400
Jun 5, 20246.75006.86506.68606.84006.8400332,600
Jun 4, 20246.58006.72006.50006.71006.7100445,300
Jun 3, 20246.57006.63006.41006.62006.6200539,400
May 31, 20246.38006.51006.34006.47006.4700696,300
May 30, 20246.38006.47006.29506.32006.3200291,100
May 29, 20246.14006.35006.13006.29006.2900429,200
May 28, 20246.57006.60006.20006.26006.2600409,100
May 24, 20246.39006.51006.33506.50006.5000344,500
May 23, 20246.40006.44006.17006.35006.3500439,400
May 22, 20246.28006.46005.65006.39506.3950519,800
May 21, 20246.41006.42006.22006.31006.3100363,300
May 20, 20246.23006.45006.14006.44006.4400462,400
May 17, 20246.23006.32006.15006.27006.2700368,200
May 16, 20246.29006.32006.16006.20006.2000381,200
May 15, 20246.30006.39006.17006.26006.2600387,600
May 14, 20246.10006.29006.05006.28006.2800702,600
May 13, 20245.94006.15505.91005.97005.9700838,400
May 10, 20245.82005.91005.68005.90005.9000586,100
May 9, 20245.70005.82805.60005.75005.7500783,500
May 8, 20245.34005.63005.25005.57005.5700721,300
May 7, 20245.25005.44005.21005.29005.2900491,800
May 6, 20245.15005.25505.13005.24005.2400263,000
May 3, 20245.32005.35005.07005.11005.1100273,000
May 2, 20245.21005.22805.05005.19005.1900256,200
May 1, 20245.09005.34005.06405.13005.1300574,200
Apr 30, 20245.00005.11004.93005.10005.1000477,500
Apr 29, 20245.00005.15504.98005.00005.0000325,400
Apr 26, 20244.93005.02004.84004.96004.9600568,100
Apr 25, 20244.78004.93004.72004.92004.9200348,700
Apr 24, 20244.95005.01004.85004.87004.8700479,600
Apr 23, 20244.90005.06004.87004.96004.9600382,800
Apr 22, 20244.68004.91004.66004.87004.8700530,500
Apr 19, 20244.58004.69504.57004.66004.6600551,100
Apr 18, 20244.83004.86504.60504.63004.6300426,300
Apr 17, 20244.92004.97004.75004.76004.7600433,100
Apr 16, 20244.97004.97004.80004.80004.8000464,800
Apr 15, 20245.11005.13004.91004.91004.9100393,000

Related Tickers

CACC Credit Acceptance Corporation
497.31
+0.84%
 
WRLD World Acceptance Corporation
122.09
+1.57%
 
BFH Bread Financial Holdings, Inc.
44.97
+2.13%
 
AGM Federal Agricultural Mortgage Corporation
171.46
+2.62%
 
DXF Eason Technology Limited
6.42
+10.69%
 
FITY Fifty 1 Labs, Inc.
0.0130
+217.07%
 
ATLC Atlanticus Holdings Corporation
52.97
+2.99%
 
GDOT Green Dot Corporation
7.58
+3.41%
 
NAVI Navient Corporation
11.18
+1.54%
 
LU Lufax Holding Ltd
2.4700
-1.59%