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)

1.550 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	1.860	1.860	1.765	1.810	312,646	-0.10(-5.24%)
Nov 28, 2025	1.920	1.965	1.865	1.910	370,481	-0.01(-0.52%)
Nov 26, 2025	1.860	1.930	1.830	1.920	483,425	+0.06(+3.23%)
Nov 25, 2025	1.810	1.890	1.800	1.860	342,676	+0.04(+2.20%)
Nov 24, 2025	1.680	1.870	1.640	1.820	919,975	+0.17(+10.30%)
Nov 21, 2025	1.530	1.710	1.510	1.650	673,206	+0.12(+7.84%)
Nov 20, 2025	1.520	1.610	1.490	1.530	1,136,612	+0.04(+2.68%)
Nov 19, 2025	1.530	1.545	1.450	1.490	715,568	-0.04(-2.61%)
Nov 18, 2025	1.550	1.550	1.495	1.530	357,275	-0.03(-1.92%)
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(+1.73%)
Nov 04, 2025	1.800	1.800	1.700	1.730	442,453	-0.08(-4.42%)

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