Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.56 2.56 2.35 2.41 55,053
17th Jul 2025 (Thu) 2.485 2.585 2.39 2.55 90,160
16th Jul 2025 (Wed) 2.45 2.48 2.335 2.48 29,927
15th Jul 2025 (Tue) 2.51 2.51 2.37 2.40 54,365
14th Jul 2025 (Mon) 2.435 2.52 2.38 2.50 42,498
11th Jul 2025 (Fri) 2.42 2.485 2.365 2.45 34,929
10th Jul 2025 (Thu) 2.43 2.55 2.43 2.46 60,846
9th Jul 2025 (Wed) 2.42 2.525 2.385 2.52 79,781
8th Jul 2025 (Tue) 2.30 2.54 2.275 2.43 167,944
7th Jul 2025 (Mon) 2.22 2.415 2.21 2.30 180,989
4th Jul 2025 (Fri) 2.26 2.285 2.21 2.25 58,611
3rd Jul 2025 (Thu) 2.26 2.285 2.21 2.25 58,611
2nd Jul 2025 (Wed) 1.98 2.26 1.98 2.23 100,252
1st Jul 2025 (Tue) 1.89 1.98 1.885 1.98 78,710
30th Jun 2025 (Mon) 2.03 2.03 1.92 1.94 39,714
27th Jun 2025 (Fri) 1.98 2.07 1.96 2.04 93,890
26th Jun 2025 (Thu) 1.995 2.03 1.97 2.00 32,545
25th Jun 2025 (Wed) 2.06 2.06 1.995 2.01 48,806
24th Jun 2025 (Tue) 1.98 2.105 1.98 2.06 85,120
23rd Jun 2025 (Mon) 2.08 2.12 1.945 1.95 116,122
20th Jun 2025 (Fri) 2.11 2.145 2.06 2.09 74,693
19th Jun 2025 (Thu) 2.10 2.205 2.095 2.10 63,877
18th Jun 2025 (Wed) 2.10 2.205 2.095 2.10 63,877
17th Jun 2025 (Tue) 2.135 2.16 2.07 2.09 64,791
16th Jun 2025 (Mon) 2.08 2.20 2.08 2.20 38,608
13th Jun 2025 (Fri) 2.10 2.10 2.005 2.06 69,594
12th Jun 2025 (Thu) 2.20 2.34 2.15 2.16 175,860
11th Jun 2025 (Wed) 2.03 2.32 2.03 2.27 205,455
10th Jun 2025 (Tue) 2.07 2.15 2.05 2.05 74,774
9th Jun 2025 (Mon) 2.06 2.13 2.06 2.07 138,592
6th Jun 2025 (Fri) 1.925 2.015 1.91 2.01 82,630
5th Jun 2025 (Thu) 1.90 1.96 1.88 1.91 64,193
4th Jun 2025 (Wed) 1.81 1.92 1.78 1.92 132,612
3rd Jun 2025 (Tue) 1.83 1.845 1.76 1.77 130,434
2nd Jun 2025 (Mon) 1.78 1.84 1.75 1.81 103,512
30th May 2025 (Fri) 1.78 1.85 1.78 1.79 70,770
29th May 2025 (Thu) 1.755 1.84 1.73 1.82 67,210
28th May 2025 (Wed) 1.83 1.83 1.78 1.805 97,260
27th May 2025 (Tue) 1.91 1.91 1.785 1.82 388,314
26th May 2025 (Mon) 1.92 1.92 1.92 1.92 0
24th May 2025 (Sat) 1.87 1.92 1.865 1.92 80,100
23rd May 2025 (Fri) 1.87 1.92 1.865 1.915 80,100
22nd May 2025 (Thu) 1.94 1.96 1.89 1.955 98,568
21st May 2025 (Wed) 2.02 2.06 1.95 1.95 110,268
20th May 2025 (Tue) 2.13 2.13 2.025 2.03 124,581
19th May 2025 (Mon) 2.00 2.11 1.97 2.11 124,290
FTSE 100 Latest
Value8,992.12
Change19.48