MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LPRO — Open Lending Corporation Common Stock
NasdaqOpen Lending Corporation Common Stock
$3.14
-0.01(-0.32%)
- O
- 3.15
- H
- 3.15
- L
- 3.14
- V
- 1.02M
⏱️ End-of-day dataAs of Jul 29, 2026
Latest Close$3.14
Period Return-45.2%
Period High$5.86
Period Low$0.70
Avg Daily Volume1.47M
Total Trading Days365
LPRO — Historical OHLCV Price & Volume Table
Feb 13, 2025 — Jul 29, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | $3.15 | $3.15 | $3.14 | $3.14 | $-0.01 | -0.32% | 1,018,704 | $3.15 | $3.14 $3.15 |
| Jul 28, 2026 | $3.14 | $3.15 | $3.14 | $3.15 | +$0.01 | +0.32% | 767,736 | $3.15 | $3.14 $3.15 |
| Jul 27, 2026 | $3.15 | $3.15 | $3.14 | $3.14 | $-0.01 | -0.32% | 3,923,533 | $3.14 | $3.14 $3.15 |
| Jul 24, 2026 | $3.14 | $3.15 | $3.14 | $3.15 | +$0.02 | +0.64% | 1,894,129 | $3.14 | $3.14 $3.15 |
| Jul 23, 2026 | $3.13 | $3.15 | $3.13 | $3.13 | $-0.01 | -0.32% | 935,282 | $3.14 | $3.13 $3.15 |
| Jul 22, 2026 | $3.13 | $3.14 | $3.13 | $3.14 | +$0.00 | +0.00% | 1,127,751 | $3.14 | $3.13 $3.14 |
| Jul 21, 2026 | $3.13 | $3.14 | $3.13 | $3.14 | +$0.00 | +0.00% | 2,424,431 | $3.14 | $3.13 $3.14 |
| Jul 20, 2026 | $3.13 | $3.14 | $3.13 | $3.14 | +$0.00 | +0.00% | 2,267,999 | $3.14 | $3.13 $3.14 |
| Jul 17, 2026 | $3.13 | $3.14 | $3.13 | $3.14 | +$0.00 | +0.00% | 1,416,400 | $3.14 | $3.13 $3.14 |
| Jul 16, 2026 | $3.13 | $3.14 | $3.13 | $3.14 | +$0.01 | +0.32% | 1,348,100 | $3.14 | $3.13 $3.14 |
| Jul 15, 2026 | $3.13 | $3.14 | $3.13 | $3.13 | $-0.01 | -0.32% | 2,484,800 | $3.13 | $3.13 $3.14 |
| Jul 14, 2026 | $3.12 | $3.14 | $3.12 | $3.14 | +$0.02 | +0.64% | 1,945,800 | $3.14 | $3.12 $3.14 |
| Jul 13, 2026 | $3.12 | $3.13 | $3.12 | $3.12 | +$0.00 | +0.00% | 994,300 | $3.12 | $3.12 $3.13 |
| Jul 10, 2026 | $3.13 | $3.14 | $3.12 | $3.12 | $-0.01 | -0.32% | 2,716,100 | $3.12 | $3.12 $3.14 |
| Jul 9, 2026 | $3.13 | $3.14 | $3.13 | $3.13 | $-0.01 | -0.32% | 1,405,600 | $3.13 | $3.13 $3.14 |
| Jul 8, 2026 | $3.12 | $3.14 | $3.12 | $3.14 | +$0.01 | +0.32% | 1,814,900 | $3.14 | $3.12 $3.14 |
| Jul 7, 2026 | $3.12 | $3.13 | $3.12 | $3.13 | +$0.00 | +0.00% | 2,345,400 | $3.13 | $3.12 $3.13 |
| Jul 6, 2026 | $3.12 | $3.13 | $3.11 | $3.13 | +$0.02 | +0.64% | 4,424,800 | $3.13 | $3.11 $3.13 |
| Jul 2, 2026 | $3.11 | $3.12 | $3.11 | $3.11 | +$0.00 | +0.00% | 2,728,300 | $3.11 | $3.11 $3.12 |
| Jul 1, 2026 | $3.11 | $3.12 | $3.10 | $3.11 | +$0.00 | +0.00% | 5,692,700 | $3.11 | $3.10 $3.12 |
| Jun 30, 2026 | $3.12 | $3.12 | $3.10 | $3.11 | $-0.01 | -0.32% | 4,436,000 | $3.11 | $3.10 $3.12 |
| Jun 29, 2026 | $3.11 | $3.12 | $3.11 | $3.12 | +$0.00 | +0.00% | 3,933,400 | $3.12 | $3.11 $3.12 |
| Jun 26, 2026 | $3.12 | $3.12 | $3.11 | $3.12 | +$0.00 | +0.00% | 4,150,500 | $3.12 | $3.11 $3.12 |
| Jun 25, 2026 | $3.12 | $3.13 | $3.11 | $3.12 | $-0.01 | -0.32% | 4,127,700 | $3.12 | $3.11 $3.13 |
| Jun 24, 2026 | $3.11 | $3.13 | $3.11 | $3.13 | +$0.01 | +0.32% | 3,213,700 | $3.13 | $3.11 $3.13 |
| Jun 23, 2026 | $3.12 | $3.13 | $3.11 | $3.12 | $-0.01 | -0.32% | 4,787,400 | $3.12 | $3.11 $3.13 |
| Jun 22, 2026 | $3.11 | $3.13 | $3.11 | $3.13 | +$0.02 | +0.64% | 2,961,800 | $3.13 | $3.11 $3.13 |
| Jun 18, 2026 | $3.12 | $3.12 | $3.10 | $3.11 | +$0.01 | +0.16% | 7,947,800 | $3.11 | $3.10 $3.12 |
| Jun 17, 2026 | $3.11 | $3.12 | $3.10 | $3.11 | $-0.01 | -0.16% | 26,318,800 | $3.11 | $3.10 $3.12 |
| Jun 16, 2026 | $3.11 | $3.13 | $3.11 | $3.11 | +$1.01 | +48.10% | 28,218,800 | $3.11 | $3.11 $3.13 |