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)

1.670 -0.020 (-1.18%)

Official Closing Price Updated: 4:15 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	1.790	1.910	1.790	1.860	518,237	+0.07(+3.91%)
Jan 30, 2026	1.790	1.835	1.750	1.790	783,572	-0.04(-2.19%)
Jan 29, 2026	1.860	1.875	1.775	1.830	535,792	-0.02(-1.08%)
Jan 28, 2026	1.910	1.920	1.810	1.850	375,912	-0.05(-2.63%)
Jan 27, 2026	1.870	1.910	1.850	1.900	192,920	+0.03(+1.60%)
Jan 26, 2026	1.900	1.930	1.860	1.870	243,955	-0.02(-1.06%)
Jan 23, 2026	2.000	2.000	1.875	1.890	288,708	-0.12(-5.97%)
Jan 22, 2026	1.970	2.060	1.970	2.010	335,261	+0.04(+2.03%)
Jan 21, 2026	1.990	2.040	1.930	1.970	302,786	-0.02(-1.01%)
Jan 20, 2026	2.060	2.100	1.960	1.990	1,117,457	-0.12(-5.69%)
Jan 16, 2026	2.200	2.220	2.105	2.110	545,761	-0.09(-4.09%)
Jan 15, 2026	2.190	2.300	2.160	2.200	730,334	+0.00(+0.00%)
Jan 14, 2026	2.150	2.260	2.110	2.200	724,283	+0.03(+1.38%)
Jan 13, 2026	2.070	2.350	2.020	2.170	2,228,155	+0.11(+5.34%)
Jan 12, 2026	1.780	2.080	1.780	2.060	1,446,356	+0.29(+16.38%)
Jan 09, 2026	1.760	1.780	1.730	1.770	307,334	+0.05(+2.91%)
Jan 08, 2026	1.700	1.760	1.690	1.720	230,979	+0.00(+0.00%)
Jan 07, 2026	1.750	1.770	1.680	1.720	373,294	-0.04(-2.27%)
Jan 06, 2026	1.690	1.835	1.690	1.760	469,767	+0.05(+2.92%)
Jan 05, 2026	1.580	1.810	1.580	1.710	781,226	+0.15(+9.62%)
Jan 02, 2026	1.580	1.595	1.500	1.560	650,766	+0.01(+0.65%)
Dec 31, 2025	1.540	1.585	1.505	1.550	1,290,507	+0.01(+0.65%)
Dec 30, 2025	1.620	1.650	1.525	1.540	1,105,821	-0.09(-5.52%)
Dec 29, 2025	1.640	1.665	1.615	1.630	307,744	-0.04(-2.40%)
Dec 26, 2025	1.620	1.675	1.610	1.670	304,364	+0.05(+3.09%)
Dec 24, 2025	1.610	1.630	1.590	1.620	398,460	+0.01(+0.31%)
Dec 23, 2025	1.580	1.620	1.555	1.615	669,332	+0.01(+0.94%)
Dec 22, 2025	1.610	1.640	1.590	1.600	643,317	-0.01(-0.62%)
Dec 19, 2025	1.680	1.705	1.580	1.610	1,158,503	-0.08(-4.73%)
Dec 18, 2025	1.770	1.795	1.670	1.690	489,314	-0.05(-2.87%)
Dec 17, 2025	1.770	1.870	1.730	1.740	957,333	-0.04(-2.25%)
Dec 16, 2025	1.680	1.780	1.670	1.780	497,116	+0.09(+5.33%)
Dec 15, 2025	1.730	1.730	1.645	1.690	376,324	+0.00(+0.00%)
Dec 12, 2025	1.760	1.770	1.690	1.690	517,084	-0.07(-3.98%)
Dec 11, 2025	1.760	1.805	1.710	1.760	381,538	+0.03(+1.73%)
Dec 10, 2025	1.670	1.740	1.650	1.730	543,107	+0.06(+3.59%)
Dec 09, 2025	1.690	1.770	1.650	1.670	677,887	-0.07(-4.02%)
Dec 08, 2025	1.850	1.850	1.720	1.740	387,260	-0.09(-4.92%)
Dec 05, 2025	1.870	1.870	1.780	1.830	289,029	-0.02(-1.08%)
Dec 04, 2025	1.830	1.860	1.801	1.850	199,054	-0.01(-0.54%)
Dec 03, 2025	1.850	1.890	1.820	1.860	334,038	+0.01(+0.54%)
Dec 02, 2025	1.830	1.875	1.780	1.850	353,696	+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 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