We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Open Lending Corporation | NASDAQ:LPRO | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.08 | -1.54% | 5.11 | 4.79 | 5.42 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.35 | 5.07 | 5.32 | 273,019 | 05:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.11 | -0.08 | -1.54% | 5.07 | 5.35 | 273,019 |
| 02 May 2024 | 5.19 | 0.06 | 1.17% | 5.05 | 5.2275 | 256,158 |
| 01 May 2024 | 5.13 | 0.03 | 0.59% | 5.064 | 5.34 | 574,193 |
| 30 Apr 2024 | 5.10 | 0.10 | 2.00% | 4.93 | 5.11 | 477,499 |
| 29 Apr 2024 | 5.00 | 0.04 | 0.81% | 4.98 | 5.155 | 325,420 |
| 26 Apr 2024 | 4.96 | 0.04 | 0.81% | 4.84 | 5.02 | 568,067 |
| 25 Apr 2024 | 4.92 | 0.05 | 1.03% | 4.72 | 4.93 | 348,690 |
| 24 Apr 2024 | 4.87 | -0.09 | -1.81% | 4.85 | 5.01 | 479,563 |
| 23 Apr 2024 | 4.96 | 0.09 | 1.85% | 4.87 | 5.06 | 382,808 |
| 22 Apr 2024 | 4.87 | 0.21 | 4.51% | 4.66 | 4.91 | 530,463 |
| 19 Apr 2024 | 4.66 | 0.03 | 0.65% | 4.57 | 4.695 | 551,075 |
| 18 Apr 2024 | 4.63 | -0.13 | -2.73% | 4.605 | 4.865 | 426,339 |
| 17 Apr 2024 | 4.76 | -0.04 | -0.83% | 4.75 | 4.97 | 432,685 |
| 16 Apr 2024 | 4.80 | -0.11 | -2.24% | 4.80 | 4.97 | 464,811 |
| 15 Apr 2024 | 4.91 | -0.18 | -3.54% | 4.91 | 5.13 | 393,039 |
| 12 Apr 2024 | 5.09 | -0.12 | -2.30% | 5.04 | 5.20 | 322,637 |
| 11 Apr 2024 | 5.21 | -0.13 | -2.43% | 5.18 | 5.45 | 420,862 |
| 10 Apr 2024 | 5.34 | -0.30 | -5.32% | 5.295 | 5.59 | 443,549 |
| 09 Apr 2024 | 5.64 | 0.06 | 1.08% | 5.60 | 5.715 | 292,712 |
| 08 Apr 2024 | 5.58 | 0.08 | 1.45% | 5.51 | 5.66 | 337,573 |
| 05 Apr 2024 | 5.50 | -0.03 | -0.54% | 5.47 | 5.61 | 507,939 |
| 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 | 5.59 | 5.715 | 4.57 | 5.04 | 426,804 | -0.48 | -8.59% |
| 3 Months | 7.41 | 8.425 | 4.57 | 6.38 | 465,031 | -2.30 | -31.04% |
| 6 Months | 6.38 | 8.70 | 4.57 | 6.72 | 552,460 | -1.27 | -19.91% |
| 1 Year | 6.92 | 11.99 | 4.57 | 7.96 | 589,581 | -1.81 | -26.16% |
| 3 Years | 39.64 | 44.00 | 4.57 | 16.95 | 817,980 | -34.53 | -87.11% |
| 5 Years | 13.54 | 44.00 | 4.57 | 20.29 | 853,124 | -8.43 | -62.26% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
