LPRO
Open Lending (LPRO)
NASDAQ
$3.13+$0.005 (+0.16%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $369.2M
    Market Cap
  • 24.80%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +43.12%
    Low Price$2.10
    High Price$3.14
  • 3 Months
    +102.60%
    Low Price$1.62
    High Price$3.14
  • 1 Year
    +24.80%
    Low Price$1.20
    High Price$3.14
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
3.12
3.13
3.12
3.12
0.00%
994,439
07/10/2026
3.13
3.14
3.12
3.12
-0.32%
2,716,134
07/09/2026
3.13
3.14
3.13
3.13
-0.32%
1,405,564
07/08/2026
3.12
3.14
3.12
3.14
+0.32%
1,814,935
07/07/2026
3.12
3.13
3.12
3.13
0.00%
2,345,445
07/06/2026
3.12
3.13
3.11
3.13
+0.64%
4,424,809
07/02/2026
3.11
3.12
3.11
3.11
0.00%
2,728,621
07/01/2026
3.11
3.12
3.10
3.11
0.00%
5,692,723
06/30/2026
3.12
3.12
3.10
3.11
-0.32%
4,436,071
06/29/2026
3.11
3.12
3.11
3.12
0.00%
4,858,281
06/26/2026
3.12
3.12
3.11
3.12
0.00%
4,150,534
06/25/2026
3.12
3.13
3.11
3.12
-0.32%
4,127,767
06/24/2026
3.11
3.13
3.11
3.13
+0.32%
3,213,670
06/23/2026
3.12
3.13
3.11
3.12
-0.32%
4,787,466
06/22/2026
3.11
3.13
3.11
3.13
+0.64%
2,962,191
06/18/2026
3.12
3.12
3.10
3.11
+0.16%
7,948,032
06/17/2026
3.11
3.12
3.10
3.11
-0.16%
26,318,787
06/16/2026
3.11
3.13
3.11
3.11
+48.10%
28,218,753
06/15/2026
2.23
2.28
2.08
2.10
-3.67%
1,936,957
06/12/2026
2.13
2.24
2.13
2.18
+2.35%
1,411,165
06/11/2026
2.12
2.16
2.05
2.13
+0.47%
549,330
06/10/2026
2.09
2.14
2.06
2.12
+0.95%
441,845
06/09/2026
2.11
2.22
2.02
2.10
-0.47%
1,572,339
06/08/2026
2.11
2.17
2.03
2.11
0.00%
1,538,937
06/05/2026
2.21
2.27
2.00
2.11
-5.80%
1,637,858
06/04/2026
2.18
2.33
2.13
2.24
+2.75%
800,084
06/03/2026
2.46
2.48
2.15
2.18
-12.10%
1,051,076
06/02/2026
2.20
2.50
2.09
2.48
+12.22%
1,951,784
06/01/2026
2.25
2.30
2.17
2.21
-3.07%
957,923
05/29/2026
2.29
2.34
2.22
2.28
-0.44%
681,033
05/28/2026
2.45
2.45
2.27
2.29
-5.76%
2,074,582
05/27/2026
2.23
2.46
2.23
2.43
+8.48%
3,990,466
05/26/2026
2.12
2.30
2.12
2.24
+6.16%
1,530,788
05/22/2026
1.99
2.18
1.96
2.11
+8.76%
1,314,015
05/21/2026
1.76
2.01
1.74
1.94
+7.78%
1,405,849
05/20/2026
1.78
1.87
1.76
1.80
0.00%
390,490
05/19/2026
1.78
1.89
1.74
1.80
+1.69%
556,571
05/18/2026
1.85
1.85
1.67
1.77
-4.32%
1,075,080
05/15/2026
1.78
1.86
1.74
1.85
+1.09%
839,923
05/14/2026
1.84
1.89
1.74
1.83
-1.08%
1,386,499
05/13/2026
1.82
1.89
1.76
1.85
0.00%
986,537
05/12/2026
1.86
1.92
1.78
1.85
0.00%
833,533
05/11/2026
1.90
1.96
1.79
1.85
-2.63%
632,778
05/08/2026
1.69
1.91
1.49
1.90
+17.28%
2,432,532
05/07/2026
1.70
1.75
1.60
1.62
-5.26%
901,752
05/07/2026
$0.00 Earnings
05/06/2026
1.71
1.73
1.57
1.71
+1.79%
898,819
05/05/2026
1.80
1.82
1.67
1.68
-5.08%
1,128,511
05/04/2026
1.74
1.80
1.67
1.77
0.00%
813,188
05/01/2026
1.77
1.81
1.73
1.77
+0.57%
496,306
04/30/2026
1.74
1.77
1.70
1.76
-0.56%
339,821
04/29/2026
1.78
1.81
1.72
1.77
-1.12%
332,275
04/28/2026
1.75
1.80
1.67
1.79
+1.99%
361,083
04/27/2026
1.75
1.82
1.73
1.76
-0.85%
397,000
04/24/2026
1.68
1.78
1.65
1.77
+5.99%
345,771
04/23/2026
1.74
1.75
1.63
1.67
-4.57%
650,514
04/22/2026
1.72
1.81
1.67
1.75
+2.34%
728,180
04/21/2026
1.76
1.90
1.70
1.71
-3.39%
845,749
04/20/2026
1.69
1.78
1.69
1.77
+3.51%
452,748
04/17/2026
1.73
1.80
1.69
1.71
+1.18%
548,142
04/16/2026
1.67
1.71
1.62
1.69
+0.60%
417,824
04/15/2026
1.60
1.70
1.60
1.68
+4.35%
403,327
04/14/2026
1.58
1.64
1.56
1.61
+4.55%
568,750
04/13/2026
1.39
1.57
1.39
1.54
+6.21%
759,978
04/10/2026
1.45
1.55
1.42
1.45
-0.68%
785,952
04/09/2026
1.40
1.51
1.36
1.46
+3.55%
747,204
04/08/2026
1.32
1.42
1.31
1.41
+11.90%
992,736
04/07/2026
1.23
1.29
1.20
1.26
+2.44%
698,998
04/06/2026
1.20
1.29
1.20
1.23
+2.50%
398,628
04/02/2026
1.24
1.25
1.18
1.20
-3.23%
481,027
04/01/2026
1.26
1.28
1.23
1.24
-0.80%
369,486
03/31/2026
1.24
1.31
1.23
1.25
+1.63%
551,170
03/30/2026
1.23
1.27
1.20
1.23
+1.65%
1,020,192
03/27/2026
1.20
1.23
1.18
1.21
0.00%
507,492
03/26/2026
1.28
1.28
1.20
1.21
-3.20%
301,133
03/25/2026
1.28
1.29
1.19
1.25
-0.79%
652,361
03/24/2026
1.35
1.35
1.22
1.26
-8.03%
633,699
03/23/2026
1.36
1.41
1.32
1.37
+2.24%
667,420
03/20/2026
1.39
1.39
1.30
1.34
-3.60%
1,131,210
03/19/2026
1.42
1.45
1.35
1.39
-3.47%
384,851
03/18/2026
1.48
1.50
1.42
1.44
-3.36%
345,595
03/17/2026
1.54
1.62
1.48
1.49
-4.49%
612,171
03/16/2026
1.48
1.58
1.37
1.56
+7.59%
954,105
03/13/2026
1.21
1.56
1.21
1.45
+19.83%
1,674,606
03/12/2026
1.30
1.34
1.20
1.21
-9.02%
867,218
03/12/2026
$0.01 Earnings
03/11/2026
1.34
1.41
1.31
1.33
-0.75%
250,126
03/10/2026
1.33
1.40
1.29
1.34
-2.19%
788,910
03/09/2026
1.32
1.38
1.28
1.37
+2.24%
304,884
03/06/2026
1.33
1.37
1.29
1.34
-2.90%
297,775
03/05/2026
1.42
1.45
1.35
1.38
-2.82%
347,814
03/04/2026
1.36
1.45
1.35
1.42
+5.97%
327,494
03/03/2026
1.28
1.36
1.28
1.34
+0.75%
345,407
03/02/2026
1.30
1.36
1.27
1.33
0.00%
416,731
02/27/2026
1.45
1.45
1.33
1.33
-8.28%
403,102
02/26/2026
1.38
1.47
1.38
1.45
+3.57%
245,574
02/25/2026
1.43
1.43
1.34
1.40
0.00%
291,153
02/24/2026
1.42
1.49
1.37
1.40
0.00%
1,255,820
02/23/2026
1.47
1.51
1.40
1.40
-4.11%
541,705
02/20/2026
1.42
1.48
1.40
1.46
+2.82%
593,980