Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Open Lending Corporation - Common Stock (NQ:LPRO)

2.060 -0.010 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	2.090	2.110	2.050	2.060	426,811	-0.01(-0.48%)
Aug 14, 2025	2.100	2.130	1.990	2.070	552,374	-0.09(-4.17%)
Aug 13, 2025	2.130	2.240	2.060	2.160	777,734	+0.08(+3.85%)
Aug 12, 2025	2.170	2.235	2.050	2.080	1,156,385	-0.06(-2.80%)
Aug 11, 2025	2.210	2.245	2.140	2.140	601,253	-0.09(-4.04%)
Aug 08, 2025	2.270	2.510	2.210	2.230	1,049,635	-0.02(-0.89%)
Aug 07, 2025	2.230	2.340	2.100	2.250	1,197,083	+0.11(+5.14%)
Aug 06, 2025	2.120	2.190	2.015	2.140	1,239,534	+0.02(+0.94%)
Aug 05, 2025	2.100	2.205	2.033	2.120	693,685	+0.00(+0.00%)
Aug 04, 2025	2.200	2.200	2.100	2.120	569,010	-0.04(-1.85%)
Aug 01, 2025	2.120	2.245	2.040	2.160	978,212	-0.03(-1.37%)
Jul 31, 2025	2.360	2.360	2.150	2.190	768,308	-0.19(-7.98%)
Jul 30, 2025	2.490	2.520	2.310	2.380	1,325,906	-0.09(-3.64%)
Jul 29, 2025	2.650	2.650	2.405	2.470	858,097	-0.14(-5.36%)
Jul 28, 2025	2.650	2.700	2.530	2.610	746,406	-0.03(-1.14%)
Jul 25, 2025	2.580	2.640	2.500	2.640	446,162	+0.06(+2.33%)
Jul 24, 2025	2.550	2.605	2.470	2.580	593,115	+0.03(+1.18%)
Jul 23, 2025	2.560	2.680	2.540	2.550	777,316	-0.01(-0.39%)
Jul 22, 2025	2.470	2.585	2.465	2.560	564,205	+0.11(+4.49%)
Jul 21, 2025	2.440	2.485	2.400	2.450	464,770	+0.04(+1.66%)
Jul 18, 2025	2.550	2.570	2.345	2.410	815,524	-0.14(-5.49%)
Jul 17, 2025	2.400	2.590	2.380	2.550	1,266,682	+0.07(+2.82%)
Jul 16, 2025	2.430	2.490	2.330	2.480	549,086	+0.08(+3.33%)
Jul 15, 2025	2.530	2.530	2.365	2.400	852,559	-0.10(-4.00%)
Jul 14, 2025	2.440	2.520	2.375	2.500	627,672	+0.05(+2.04%)
Jul 11, 2025	2.430	2.490	2.360	2.450	607,683	-0.01(-0.41%)
Jul 10, 2025	2.500	2.555	2.430	2.460	677,400	-0.06(-2.38%)
Jul 09, 2025	2.450	2.530	2.385	2.520	1,012,293	+0.09(+3.70%)
Jul 08, 2025	2.320	2.540	2.270	2.430	1,836,160	+0.13(+5.65%)
Jul 07, 2025	2.240	2.420	2.200	2.300	2,697,428	+0.05(+2.22%)
Jul 03, 2025	2.260	2.285	2.210	2.250	575,704	+0.02(+0.90%)
Jul 02, 2025	1.990	2.260	1.915	2.230	1,299,234	+0.25(+12.63%)
Jul 01, 2025	1.910	1.980	1.870	1.980	767,916	+0.04(+2.06%)
Jun 30, 2025	2.050	2.085	1.920	1.940	775,358	-0.10(-4.90%)
Jun 27, 2025	1.980	2.075	1.955	2.040	4,059,632	+0.04(+2.00%)
Jun 26, 2025	2.000	2.035	1.965	2.000	447,414	-0.01(-0.50%)
Jun 25, 2025	2.080	2.080	1.995	2.010	538,065	-0.05(-2.43%)
Jun 24, 2025	1.980	2.110	1.970	2.060	1,325,022	+0.11(+5.64%)
Jun 23, 2025	2.100	2.125	1.940	1.950	1,395,809	-0.14(-6.70%)
Jun 20, 2025	2.120	2.190	2.055	2.090	2,112,464	-0.01(-0.48%)
Jun 18, 2025	2.110	2.205	2.070	2.100	1,373,109	+0.01(+0.48%)
Jun 17, 2025	2.170	2.220	2.065	2.090	1,333,723	-0.11(-5.00%)
Jun 16, 2025	2.080	2.200	2.070	2.200	574,941	+0.14(+6.80%)
Jun 13, 2025	2.100	2.120	2.005	2.060	883,141	-0.10(-4.63%)
Jun 12, 2025	2.210	2.340	2.150	2.160	1,110,981	-0.11(-4.85%)
Jun 11, 2025	2.050	2.320	2.010	2.270	2,020,632	+0.22(+10.73%)
Jun 10, 2025	2.070	2.155	2.040	2.050	784,658	-0.02(-0.97%)
Jun 09, 2025	2.050	2.140	2.050	2.070	1,378,019	+0.06(+2.99%)
Jun 06, 2025	1.930	2.020	1.895	2.010	752,959	+0.10(+5.24%)
Jun 05, 2025	1.920	1.970	1.870	1.910	675,922	-0.01(-0.52%)
Jun 04, 2025	1.790	1.920	1.775	1.920	967,573	+0.15(+8.47%)
Jun 03, 2025	1.820	1.850	1.760	1.770	997,704	-0.04(-2.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Open Lending Corporation - Common Stock (NQ:LPRO)

Historical Prices