Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Open Lending Corporation | LPRO | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
5.32 | 5.07 | 5.35 | 5.11 | 5.19 |
LPRO Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 4.93 | 5.35 | 4.84 | 5.07 | 440,267 | 0.18 | 3.65% |
1 Month | 5.55 | 5.715 | 4.57 | 5.03 | 424,450 | -0.44 | -7.93% |
3 Months | 7.41 | 8.425 | 4.57 | 6.38 | 463,505 | -2.30 | -31.04% |
6 Months | 6.38 | 8.70 | 4.57 | 6.72 | 551,746 | -1.27 | -19.91% |
1 Year | 6.92 | 11.99 | 4.57 | 7.94 | 588,990 | -1.81 | -26.16% |
3 Years | 39.64 | 44.00 | 4.57 | 16.97 | 817,927 | -34.53 | -87.11% |
5 Years | 13.54 | 44.00 | 4.57 | 20.34 | 854,276 | -8.43 | -62.26% |
LPRO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 5.11 | -0.08 | -1.54% | 5.32 | 5.35 | 5.07 | 273,019 |
May 02 2024 | 5.19 | 0.06 | 1.17% | 5.21 | 5.2275 | 5.05 | 256,158 |
May 01 2024 | 5.13 | 0.03 | 0.59% | 5.09 | 5.34 | 5.064 | 574,193 |
Apr 30 2024 | 5.10 | 0.10 | 2.00% | 5.00 | 5.11 | 4.93 | 477,499 |
Apr 29 2024 | 5.00 | 0.04 | 0.81% | 5.00 | 5.155 | 4.98 | 325,420 |
Apr 26 2024 | 4.96 | 0.04 | 0.81% | 4.93 | 5.02 | 4.84 | 568,067 |
Apr 25 2024 | 4.92 | 0.05 | 1.03% | 4.78 | 4.93 | 4.72 | 348,690 |
Apr 24 2024 | 4.87 | -0.09 | -1.81% | 4.95 | 5.01 | 4.85 | 479,563 |
Apr 23 2024 | 4.96 | 0.09 | 1.85% | 4.90 | 5.06 | 4.87 | 382,808 |
Apr 22 2024 | 4.87 | 0.21 | 4.51% | 4.68 | 4.91 | 4.66 | 530,463 |
Apr 19 2024 | 4.66 | 0.03 | 0.65% | 4.58 | 4.695 | 4.57 | 551,075 |
Apr 18 2024 | 4.63 | -0.13 | -2.73% | 4.83 | 4.865 | 4.605 | 426,339 |
Apr 17 2024 | 4.76 | -0.04 | -0.83% | 4.92 | 4.97 | 4.75 | 432,685 |
Apr 16 2024 | 4.80 | -0.11 | -2.24% | 4.97 | 4.97 | 4.80 | 464,811 |
Apr 15 2024 | 4.91 | -0.18 | -3.54% | 5.11 | 5.13 | 4.91 | 393,039 |
Apr 12 2024 | 5.09 | -0.12 | -2.30% | 5.20 | 5.20 | 5.04 | 322,637 |
Apr 11 2024 | 5.21 | -0.13 | -2.43% | 5.45 | 5.45 | 5.18 | 420,862 |
Apr 10 2024 | 5.34 | -0.30 | -5.32% | 5.44 | 5.59 | 5.295 | 443,549 |
Apr 09 2024 | 5.64 | 0.06 | 1.08% | 5.68 | 5.715 | 5.60 | 292,712 |
Apr 08 2024 | 5.58 | 0.08 | 1.45% | 5.54 | 5.66 | 5.51 | 337,573 |
Apr 05 2024 | 5.50 | -0.03 | -0.54% | 5.59 | 5.61 | 5.47 | 507,939 |