Open Lending Corporation - Common Stock (LPRO)

Historical Prices For Open Lending Corporation - Common Stock (LPRO)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	2.33	2.35	2.18	2.20	371,410	2.20
9/25/2025	2.45	2.48	2.31	2.33	472,750	2.33
9/24/2025	2.37	2.50	2.37	2.48	572,795	2.48
9/23/2025	2.42	2.46	2.31	2.37	1,068,132	2.37
9/22/2025	2.23	2.39	2.23	2.39	1,158,683	2.39
9/19/2025	2.32	2.32	2.12	2.25	1,249,250	2.25
9/18/2025	2.18	2.26	2.11	2.26	608,977	2.26
9/17/2025	2.11	2.23	2.06	2.13	1,141,234	2.13
9/16/2025	2.17	2.17	2.07	2.10	499,073	2.10
9/15/2025	2.15	2.19	2.10	2.16	324,342	2.16
9/12/2025	2.20	2.20	2.11	2.13	396,159	2.13
9/11/2025	2.14	2.22	2.13	2.20	328,968	2.20
9/10/2025	2.22	2.22	2.09	2.14	336,052	2.14
9/09/2025	2.13	2.24	2.11	2.23	410,617	2.23
9/08/2025	2.26	2.26	2.07	2.13	590,584	2.13
9/05/2025	2.30	2.33	2.19	2.26	401,958	2.26
9/04/2025	2.28	2.34	2.22	2.26	505,523	2.26
9/03/2025	2.20	2.29	2.17	2.27	654,884	2.27
9/02/2025	2.07	2.29	2.04	2.21	703,432	2.21
8/29/2025	2.06	2.13	2.01	2.11	794,529	2.11
8/28/2025	2.07	2.08	2.02	2.04	346,487	2.04
8/27/2025	2.08	2.15	2.06	2.09	531,645	2.09
8/26/2025	2.24	2.24	2.01	2.12	967,581	2.12
8/25/2025	2.16	2.23	2.10	2.20	610,486	2.20
8/22/2025	2.04	2.21	2.04	2.14	901,411	2.14
8/21/2025	2.03	2.07	1.97	2.04	446,774	2.04
8/20/2025	2.09	2.11	2.03	2.06	584,621	2.06
8/19/2025	2.10	2.16	2.06	2.08	360,812	2.08
8/18/2025	2.07	2.12	2.05	2.08	359,025	2.08
8/15/2025	2.09	2.11	2.05	2.06	426,811	2.06
8/14/2025	2.10	2.13	1.99	2.07	552,374	2.07
8/13/2025	2.13	2.24	2.06	2.16	777,734	2.16
8/12/2025	2.17	2.23	2.05	2.08	1,156,385	2.08
8/11/2025	2.21	2.25	2.14	2.14	601,253	2.14
8/08/2025	2.27	2.51	2.21	2.23	1,049,635	2.23
8/07/2025	2.23	2.34	2.10	2.25	1,197,083	2.25
8/06/2025	2.12	2.19	2.02	2.14	1,239,534	2.14
8/05/2025	2.10	2.21	2.03	2.12	693,685	2.12
8/04/2025	2.20	2.20	2.10	2.12	569,010	2.12
8/01/2025	2.12	2.25	2.04	2.16	978,212	2.16
7/31/2025	2.36	2.36	2.15	2.19	768,308	2.19
7/30/2025	2.49	2.52	2.31	2.38	1,325,906	2.38
7/29/2025	2.65	2.65	2.40	2.47	858,097	2.47
7/28/2025	2.65	2.70	2.53	2.61	746,406	2.61
7/25/2025	2.58	2.64	2.50	2.64	446,162	2.64
7/24/2025	2.55	2.60	2.47	2.58	593,115	2.58
7/23/2025	2.56	2.68	2.54	2.55	777,316	2.55
7/22/2025	2.47	2.58	2.46	2.56	564,205	2.56
7/21/2025	2.44	2.48	2.40	2.45	464,770	2.45
7/18/2025	2.55	2.57	2.35	2.41	815,524	2.41
7/17/2025	2.40	2.59	2.38	2.55	1,266,682	2.55
7/16/2025	2.43	2.49	2.33	2.48	549,086	2.48
7/15/2025	2.53	2.53	2.37	2.40	852,559	2.40
7/14/2025	2.44	2.52	2.38	2.50	627,672	2.50
7/11/2025	2.43	2.49	2.36	2.45	607,683	2.45
7/10/2025	2.50	2.56	2.43	2.46	677,400	2.46
7/09/2025	2.45	2.53	2.38	2.52	1,012,293	2.52
7/08/2025	2.32	2.54	2.27	2.43	1,836,160	2.43
7/07/2025	2.24	2.42	2.20	2.30	2,697,428	2.30
7/03/2025	2.26	2.29	2.21	2.25	575,704	2.25
7/02/2025	1.99	2.26	1.92	2.23	1,299,234	2.23
7/01/2025	1.91	1.98	1.87	1.98	767,916	1.98
6/30/2025	2.05	2.08	1.92	1.94	775,358	1.94