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

Open Lending Corporation - Common Stock (NQ:LPRO)

2.040 -0.020 (-0.97%)

Streaming Delayed Price Updated: 1:18 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	2.100	2.155	2.030	2.060	1,322,185	-0.04(-2.14%)
May 15, 2025	1.970	2.140	1.870	2.105	1,990,515	+0.11(+5.78%)
May 14, 2025	2.030	2.070	1.955	1.990	2,513,504	-0.01(-0.50%)
May 13, 2025	2.030	2.090	1.930	2.000	2,294,136	-0.01(-0.50%)
May 12, 2025	1.780	2.045	1.750	2.010	3,096,093	+0.27(+15.52%)
May 09, 2025	1.900	1.900	1.720	1.740	2,242,015	-0.10(-5.43%)
May 08, 2025	1.610	1.880	1.570	1.840	2,804,677	+0.29(+18.71%)
May 07, 2025	1.320	1.560	1.310	1.550	2,523,283	+0.19(+13.97%)
May 06, 2025	1.310	1.380	1.240	1.360	1,717,739	+0.05(+3.82%)
May 05, 2025	1.350	1.418	1.297	1.310	1,808,137	-0.03(-2.24%)
May 02, 2025	1.290	1.390	1.270	1.340	1,918,427	+0.06(+4.69%)
May 01, 2025	1.250	1.320	1.205	1.280	1,655,118	+0.04(+3.23%)
Apr 30, 2025	1.200	1.270	1.145	1.240	2,192,066	+0.04(+3.33%)
Apr 29, 2025	1.240	1.270	1.145	1.200	1,560,592	-0.06(-4.76%)
Apr 28, 2025	1.270	1.315	1.185	1.260	3,926,304	-0.01(-1.18%)
Apr 25, 2025	1.300	1.360	1.180	1.275	5,110,287	-0.01(-0.39%)
Apr 24, 2025	1.040	1.285	1.025	1.280	4,280,435	+0.24(+23.08%)
Apr 23, 2025	1.100	1.149	1.010	1.040	4,411,941	+0.03(+2.97%)
Apr 22, 2025	0.8700	1.020	0.8543	1.010	4,348,512	+0.16(+18.82%)
Apr 21, 2025	0.8100	0.9474	0.8100	0.8500	4,034,900	+0.02(+1.93%)
Apr 17, 2025	0.8601	0.9200	0.8256	0.8339	5,637,638	-0.02(-1.93%)
Apr 16, 2025	0.8800	0.8801	0.7979	0.8503	5,033,980	-0.04(-5.02%)
Apr 15, 2025	0.9165	0.9745	0.8800	0.8952	3,278,281	-0.03(-3.09%)
Apr 14, 2025	0.8654	0.9448	0.8397	0.9237	4,551,146	+0.08(+8.85%)
Apr 11, 2025	0.9100	0.9698	0.7000	0.8486	11,436,228	-0.02(-2.33%)
Apr 10, 2025	0.8900	0.9494	0.8100	0.8688	7,303,530	-0.03(-2.81%)
Apr 09, 2025	0.9100	1.060	0.8700	0.8939	9,989,807	-0.04(-4.64%)
Apr 08, 2025	1.010	1.040	0.9220	0.9374	6,958,229	-0.05(-4.88%)
Apr 07, 2025	1.000	1.080	0.9308	0.9855	9,186,083	-0.03(-3.38%)
Apr 04, 2025	1.150	1.160	1.020	1.020	4,041,883	-0.18(-15.00%)
Apr 03, 2025	1.150	1.411	1.149	1.200	5,309,684	-0.08(-6.25%)
Apr 02, 2025	1.150	1.329	1.110	1.280	11,180,232	+0.11(+9.40%)
Apr 01, 2025	2.160	2.290	1.150	1.170	21,478,292	-1.59(-57.61%)
Mar 31, 2025	2.760	2.820	2.700	2.760	3,264,820	-0.04(-1.43%)
Mar 28, 2025	2.920	2.920	2.720	2.800	2,442,880	-0.12(-4.11%)
Mar 27, 2025	3.010	3.036	2.885	2.920	905,124	-0.08(-2.83%)
Mar 26, 2025	3.230	3.305	2.940	3.005	860,623	-0.27(-8.10%)
Mar 25, 2025	3.320	3.370	3.240	3.270	1,271,991	-0.03(-0.91%)
Mar 24, 2025	3.310	3.429	3.235	3.300	1,178,490	+0.04(+1.38%)
Mar 21, 2025	3.080	3.285	2.950	3.255	1,760,615	+0.18(+5.85%)
Mar 20, 2025	3.410	3.410	3.020	3.075	1,638,145	-0.49(-13.87%)
Mar 19, 2025	3.460	3.705	3.440	3.570	1,293,122	+0.08(+2.44%)
Mar 18, 2025	3.840	3.850	3.150	3.485	2,385,385	-0.43(-10.87%)
Mar 17, 2025	4.270	4.330	3.860	3.910	1,220,261	-0.40(-9.28%)
Mar 14, 2025	4.280	4.460	4.250	4.310	589,475	+0.05(+1.17%)
Mar 13, 2025	4.420	4.480	4.242	4.260	498,637	-0.16(-3.62%)
Mar 12, 2025	4.530	4.555	4.270	4.420	483,748	-0.08(-1.78%)
Mar 11, 2025	4.570	4.570	4.475	4.500	617,014	-0.04(-0.88%)
Mar 10, 2025	4.690	4.790	4.370	4.540	1,010,272	-0.23(-4.82%)
Mar 07, 2025	4.700	4.845	4.664	4.770	534,171	+0.04(+0.85%)
Mar 06, 2025	4.670	4.770	4.551	4.730	447,078	+0.01(+0.21%)
Mar 05, 2025	4.420	4.795	4.420	4.720	767,086	+0.31(+7.15%)
Mar 04, 2025	4.500	4.645	4.330	4.405	805,928	-0.17(-3.82%)

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