LPRO - Open Lending Corp
1.25
0.020 1.600%
Share volume: 551,170
Last Updated: 03-31-2026
Banking/Personal Credit Institutions (Beneficial):
0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.23
0.02
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $1.24 | $1.24 | $1.31 | $1.31 | $1.23 | $1.23 | $1.25 | $1.25 | 551,170 | $551,170.00 |
| 03-30-2026 | $1.23 | $1.23 | $1.27 | $1.27 | $1.20 | $1.20 | $1.23 | $1.23 | 1,020,192 | $1,020,192.00 |
| 03-27-2026 | $1.20 | $1.20 | $1.23 | $1.23 | $1.18 | $1.18 | $1.21 | $1.21 | 507,492 | $507,492.00 |
| 03-26-2026 | $1.28 | $1.28 | $1.28 | $1.28 | $1.20 | $1.20 | $1.21 | $1.21 | 301,133 | $301,133.00 |
| 03-25-2026 | $1.28 | $1.28 | $1.29 | $1.29 | $1.19 | $1.19 | $1.25 | $1.25 | 652,361 | $652,361.00 |
| 03-24-2026 | $1.35 | $1.35 | $1.35 | $1.35 | $1.22 | $1.22 | $1.26 | $1.26 | 633,699 | $633,699.00 |
| 03-23-2026 | $1.36 | $1.36 | $1.41 | $1.41 | $1.32 | $1.32 | $1.37 | $1.37 | 667,420 | $667,420.00 |
| 03-20-2026 | $1.39 | $1.39 | $1.39 | $1.39 | $1.30 | $1.30 | $1.34 | $1.34 | 1,130,969 | $1,130,969.00 |
| 03-19-2026 | $1.42 | $1.42 | $1.45 | $1.45 | $1.35 | $1.35 | $1.39 | $1.39 | 384,851 | $384,851.00 |
| 03-18-2026 | $1.48 | $1.48 | $1.50 | $1.50 | $1.42 | $1.42 | $1.44 | $1.44 | 345,595 | $345,595.00 |