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)

1.255 +0.025 (+2.03%)

Streaming Delayed Price Updated: 11:41 AM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	1.200	1.290	1.200	1.230	395,373	+0.03(+2.50%)
Apr 02, 2026	1.240	1.245	1.175	1.200	481,027	-0.04(-3.23%)
Apr 01, 2026	1.260	1.280	1.225	1.240	369,487	-0.01(-0.80%)
Mar 31, 2026	1.240	1.310	1.230	1.250	551,171	+0.02(+1.63%)
Mar 30, 2026	1.230	1.270	1.195	1.230	1,020,093	+0.02(+1.65%)
Mar 27, 2026	1.200	1.225	1.175	1.210	507,492	+0.00(+0.00%)
Mar 26, 2026	1.280	1.280	1.195	1.210	301,133	-0.04(-3.20%)
Mar 25, 2026	1.280	1.290	1.190	1.250	652,361	-0.01(-0.79%)
Mar 24, 2026	1.350	1.350	1.220	1.260	633,700	-0.11(-8.03%)
Mar 23, 2026	1.360	1.405	1.315	1.370	667,420	+0.03(+2.24%)
Mar 20, 2026	1.390	1.390	1.300	1.340	1,131,212	-0.05(-3.60%)
Mar 19, 2026	1.420	1.450	1.350	1.390	384,852	-0.05(-3.47%)
Mar 18, 2026	1.480	1.500	1.420	1.440	345,596	-0.05(-3.36%)
Mar 17, 2026	1.540	1.620	1.480	1.490	612,171	-0.07(-4.49%)
Mar 16, 2026	1.480	1.580	1.370	1.560	953,922	+0.11(+7.59%)
Mar 13, 2026	1.210	1.560	1.205	1.450	1,674,607	+0.24(+19.83%)
Mar 12, 2026	1.300	1.340	1.195	1.210	867,219	-0.12(-9.02%)
Mar 11, 2026	1.340	1.410	1.305	1.330	250,126	-0.01(-0.75%)
Mar 10, 2026	1.330	1.400	1.290	1.340	788,912	-0.03(-2.19%)
Mar 09, 2026	1.320	1.375	1.275	1.370	304,885	+0.03(+2.24%)
Mar 06, 2026	1.330	1.370	1.292	1.340	297,776	-0.04(-2.90%)
Mar 05, 2026	1.420	1.450	1.350	1.380	346,164	-0.04(-2.82%)
Mar 04, 2026	1.360	1.450	1.350	1.420	327,495	+0.08(+5.97%)
Mar 03, 2026	1.280	1.360	1.280	1.340	345,408	+0.01(+0.75%)
Mar 02, 2026	1.290	1.360	1.270	1.330	415,732	+0.00(+0.00%)
Feb 27, 2026	1.450	1.450	1.330	1.330	403,103	-0.12(-8.28%)
Feb 26, 2026	1.380	1.470	1.380	1.450	245,565	+0.05(+3.57%)
Feb 25, 2026	1.430	1.430	1.340	1.400	289,552	+0.00(+0.00%)
Feb 24, 2026	1.420	1.490	1.374	1.400	1,254,205	+0.00(+0.00%)
Feb 23, 2026	1.470	1.505	1.400	1.400	539,705	-0.06(-4.11%)
Feb 20, 2026	1.420	1.480	1.395	1.460	593,980	+0.04(+2.82%)
Feb 19, 2026	1.350	1.430	1.300	1.420	538,665	+0.05(+3.65%)
Feb 18, 2026	1.400	1.460	1.365	1.370	351,747	-0.03(-2.14%)
Feb 17, 2026	1.360	1.470	1.330	1.400	523,693	+0.04(+2.94%)
Feb 13, 2026	1.400	1.420	1.305	1.360	343,347	+0.01(+0.37%)
Feb 12, 2026	1.540	1.540	1.350	1.355	362,501	-0.16(-10.26%)
Feb 11, 2026	1.620	1.620	1.485	1.510	315,757	-0.10(-6.21%)
Feb 10, 2026	1.660	1.695	1.590	1.610	179,917	-0.06(-3.59%)
Feb 09, 2026	1.700	1.710	1.620	1.670	339,229	-0.02(-1.18%)
Feb 06, 2026	1.710	1.750	1.665	1.690	936,045	+0.01(+0.60%)
Feb 05, 2026	1.730	1.775	1.625	1.680	1,687,967	-0.06(-3.45%)
Feb 04, 2026	1.750	1.775	1.620	1.740	881,869	+0.00(+0.00%)
Feb 03, 2026	1.860	1.860	1.690	1.740	673,512	-0.12(-6.45%)

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