Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Open Lending Co (LPRO.US) Share Price

Price $1.20 on 03-04-2026 at 22:47:28
Change $-0.04 -3.33%
Buy $1.52
Sell $1.20
Last Trade: -
Day's Volume: 48,854
Last Close: $1.20
Open: $1.22
ISIN: US68373J1043
Day's Range $1.18 - $1.24
52wk Range: $0.79 - $2.68
Market Capitalisation: $141.21m
VWAP: $1.218287
Shares in Issue: 117.68m

Open Lending Co (LPRO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Open Lending Co trades

Open Lending Co (LPRO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.22 1.24 1.18 1.20 48,854
2nd Apr 2026 (Thu) 1.22 1.24 1.18 1.20 48,854
1st Apr 2026 (Wed) 1.26 1.27 1.225 1.24 27,463
31st Mar 2026 (Tue) 1.24 1.30 1.235 1.25 15,076
30th Mar 2026 (Mon) 1.22 1.26 1.195 1.23 38,621
27th Mar 2026 (Fri) 1.21 1.22 1.175 1.21 22,533
26th Mar 2026 (Thu) 1.28 1.28 1.20 1.21 21,430
25th Mar 2026 (Wed) 1.285 1.285 1.20 1.25 16,178
24th Mar 2026 (Tue) 1.32 1.32 1.225 1.26 36,084
23rd Mar 2026 (Mon) 1.38 1.40 1.315 1.37 29,020
20th Mar 2026 (Fri) 1.36 1.36 1.305 1.34 28,693
19th Mar 2026 (Thu) 1.44 1.44 1.355 1.39 32,769
18th Mar 2026 (Wed) 1.48 1.48 1.425 1.44 11,977
17th Mar 2026 (Tue) 1.57 1.62 1.48 1.49 27,713
16th Mar 2026 (Mon) 1.465 1.575 1.375 1.56 91,117
13th Mar 2026 (Fri) 1.21 1.56 1.21 1.45 83,654
12th Mar 2026 (Thu) 1.33 1.33 1.20 1.21 48,833
11th Mar 2026 (Wed) 1.36 1.40 1.305 1.33 17,890
10th Mar 2026 (Tue) 1.34 1.40 1.30 1.34 37,623
9th Mar 2026 (Mon) 1.315 1.37 1.28 1.37 7,354
6th Mar 2026 (Fri) 1.32 1.35 1.30 1.34 13,414
See more Open Lending Co price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered