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)

1.560 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2025	1.510	1.665	1.510	1.560	1,318,311	+0.03(+1.96%)
Nov 14, 2025	1.570	1.580	1.500	1.530	522,556	-0.09(-5.56%)
Nov 13, 2025	1.660	1.725	1.605	1.620	593,026	-0.04(-2.41%)
Nov 12, 2025	1.580	1.710	1.529	1.660	739,654	+0.13(+8.50%)
Nov 11, 2025	1.520	1.565	1.485	1.530	780,507	+0.01(+0.66%)
Nov 10, 2025	1.480	1.600	1.470	1.520	746,631	+0.07(+4.83%)
Nov 07, 2025	1.580	1.640	1.350	1.450	1,085,326	-0.16(-9.94%)
Nov 06, 2025	1.760	1.760	1.585	1.610	887,431	-0.15(-8.52%)
Nov 05, 2025	1.730	1.785	1.700	1.760	554,009	+0.03(+2.03%)
Nov 04, 2025	1.800	1.800	1.700	1.725	442,453	-0.08(-4.70%)
Nov 03, 2025	1.900	1.950	1.790	1.810	728,405	-0.09(-4.74%)
Oct 31, 2025	1.900	2.000	1.805	1.900	937,440	+0.06(+3.26%)
Oct 30, 2025	1.840	2.005	1.795	1.840	933,472	+0.03(+1.66%)
Oct 29, 2025	1.790	1.950	1.790	1.810	935,336	+0.01(+0.56%)
Oct 28, 2025	1.830	1.860	1.780	1.800	440,196	-0.03(-1.64%)
Oct 27, 2025	1.910	1.910	1.820	1.830	816,727	-0.08(-4.19%)
Oct 24, 2025	1.830	1.976	1.830	1.910	794,072	+0.08(+4.37%)
Oct 23, 2025	1.780	1.870	1.740	1.830	540,477	+0.05(+2.81%)
Oct 22, 2025	1.830	1.860	1.750	1.780	1,333,158	-0.10(-5.32%)
Oct 21, 2025	2.020	2.020	1.870	1.880	422,188	-0.14(-6.93%)
Oct 20, 2025	1.980	2.050	1.910	2.020	564,765	+0.07(+3.59%)
Oct 17, 2025	1.840	1.995	1.820	1.950	990,101	+0.09(+4.84%)
Oct 16, 2025	1.950	1.955	1.850	1.860	1,327,584	-0.06(-3.12%)
Oct 15, 2025	2.050	2.100	1.910	1.920	647,164	-0.10(-4.95%)
Oct 14, 2025	1.940	2.040	1.901	2.020	664,750	+0.05(+2.54%)
Oct 13, 2025	1.940	1.990	1.885	1.970	602,202	+0.08(+4.23%)
Oct 10, 2025	2.000	2.030	1.840	1.890	752,874	-0.11(-5.50%)
Oct 09, 2025	2.040	2.040	1.975	2.000	377,012	-0.04(-1.96%)
Oct 08, 2025	2.020	2.095	1.992	2.040	294,373	+0.02(+0.99%)
Oct 07, 2025	2.080	2.110	1.980	2.020	653,632	-0.03(-1.46%)
Oct 06, 2025	2.110	2.130	2.030	2.050	500,083	-0.05(-2.38%)
Oct 03, 2025	2.090	2.150	2.025	2.100	789,670	+0.04(+1.94%)
Oct 02, 2025	2.050	2.085	2.030	2.060	417,283	+0.02(+0.98%)
Oct 01, 2025	2.110	2.125	2.030	2.040	533,486	-0.07(-3.32%)
Sep 30, 2025	2.190	2.190	2.020	2.110	561,054	-0.06(-2.76%)
Sep 29, 2025	2.220	2.220	2.160	2.170	313,403	-0.03(-1.36%)
Sep 26, 2025	2.330	2.350	2.180	2.200	371,410	-0.13(-5.58%)
Sep 25, 2025	2.450	2.479	2.310	2.330	472,750	-0.15(-6.05%)
Sep 24, 2025	2.370	2.500	2.370	2.480	572,795	+0.11(+4.64%)
Sep 23, 2025	2.420	2.460	2.310	2.370	1,068,132	-0.02(-0.84%)
Sep 22, 2025	2.230	2.390	2.230	2.390	1,158,683	+0.14(+6.22%)
Sep 19, 2025	2.320	2.320	2.120	2.250	1,249,250	-0.01(-0.44%)
Sep 18, 2025	2.180	2.260	2.110	2.260	608,977	+0.13(+6.10%)
Sep 17, 2025	2.110	2.230	2.060	2.130	1,141,234	+0.03(+1.43%)
Sep 16, 2025	2.170	2.170	2.070	2.100	499,073	-0.06(-2.78%)
Sep 15, 2025	2.150	2.190	2.105	2.160	324,342	+0.03(+1.41%)
Sep 12, 2025	2.200	2.200	2.110	2.130	396,159	-0.07(-3.18%)
Sep 11, 2025	2.140	2.220	2.130	2.200	328,968	+0.06(+2.80%)
Sep 10, 2025	2.220	2.220	2.091	2.140	336,052	-0.09(-4.04%)
Sep 09, 2025	2.130	2.240	2.110	2.230	410,617	+0.10(+4.69%)
Sep 08, 2025	2.260	2.260	2.070	2.130	590,584	-0.13(-5.75%)
Sep 05, 2025	2.300	2.330	2.190	2.260	401,958	+0.00(+0.00%)
Sep 04, 2025	2.280	2.340	2.220	2.260	505,023	-0.01(-0.44%)
Sep 03, 2025	2.200	2.290	2.170	2.270	654,884	+0.06(+2.71%)

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 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