Open Lending Corporation Class A Common Stockのデータ

Open Lending Corporation Class A Common Stockの基本情報

名前 Open Lending Corporation Class A Common Stock
ティッカー LPRO
国 United States
上場年 nan
セクター Finance

Open Lending Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.0 39.37 42.99 40.26 924300.0 40.26
2021-02-12 42.61 41.31 41.31 42.2 558200.0 42.2
2021-02-11 42.74 40.63 42.1 41.43 782900.0 41.43
2021-02-10 42.43 40.93 42.0 41.83 1103000.0 41.83
2021-02-09 42.56 40.5 42.02 40.74 1103700.0 40.74
2021-02-08 41.95 39.4 39.56 41.83 812300.0 41.83
2021-02-05 40.81 39.27 40.5 39.42 523600.0 39.42
2021-02-04 41.42 39.67 40.5 40.24 517000.0 40.24
2021-02-03 41.93 39.47 41.2 40.62 1955400.0 40.62
2021-02-02 40.0 38.49 38.49 39.4 1423100.0 39.4
2021-02-01 38.36 35.8 36.2 38.0 1304600.0 38.0
2021-01-29 36.72 34.03 35.22 36.29 1815100.0 36.29
2021-01-28 35.49 32.01 32.01 34.38 1365900.0 34.38
2021-01-27 33.88 31.25 33.83 31.54 1924600.0 31.54
2021-01-26 36.24 33.95 36.11 34.04 915200.0 34.04
2021-01-25 37.47 34.98 36.5 35.26 741500.0 35.26
2021-01-22 37.2 36.3 37.0 36.39 424400.0 36.39
2021-01-21 39.0 36.86 38.22 37.24 654700.0 37.24
2021-01-20 39.39 37.55 39.04 38.18 567200.0 38.18
2021-01-19 38.82 36.72 38.54 38.61 673300.0 38.61
2021-01-15 40.0 37.61 37.97 38.15 964300.0 38.15
2021-01-14 38.51 37.62 37.64 38.04 608800.0 38.04
2021-01-13 38.21 36.27 37.08 37.62 1504600.0 37.62
2021-01-12 37.2 35.06 35.59 36.9 1472500.0 36.9
2021-01-11 35.95 33.85 34.19 35.46 1351100.0 35.46
2021-01-08 36.18 34.09 35.61 34.68 782600.0 34.68
2021-01-07 35.7 33.79 35.25 35.37 974400.0 35.37
2021-01-06 35.63 33.66 34.15 34.72 1068500.0 34.72
2021-01-05 34.79 33.36 33.43 34.11 1283800.0 34.11
2021-01-04 35.26 32.77 35.0 33.44 1184300.0 33.44
2020-12-31 35.0 33.08 33.41 34.96 1012200.0 34.96
2020-12-30 34.37 32.5 32.65 33.56 964000.0 33.56
2020-12-29 32.88 31.56 32.44 32.56 1415400.0 32.56
2020-12-28 33.52 32.1 33.29 32.5 744100.0 32.5
2020-12-24 34.0 32.83 33.51 33.2 535200.0 33.2
2020-12-23 34.21 31.91 34.16 33.25 1072000.0 33.25
2020-12-22 34.12 32.9 33.01 33.9 610900.0 33.9
2020-12-21 33.9 31.6 31.6 32.96 1071800.0 32.96
2020-12-18 33.86 31.62 33.43 31.81 2896800.0 31.81
2020-12-17 33.88 32.2 32.2 32.99 1218700.0 32.99
2020-12-16 33.23 31.96 32.53 32.17 672500.0 32.17
2020-12-15 34.97 31.71 33.82 32.61 1677200.0 32.61
2020-12-14 35.24 32.62 33.06 33.53 1413400.0 33.53
2020-12-11 34.6 31.06 32.79 32.34 1854400.0 32.34
2020-12-10 34.32 30.5 30.54 33.34 8568400.0 33.34
2020-12-09 31.79 29.39 30.37 29.72 2310100.0 29.72
2020-12-08 30.72 27.15 27.88 30.08 1763000.0 30.08
2020-12-07 30.59 28.13 28.2 28.3 981200.0 28.3
2020-12-04 28.36 26.88 26.99 28.21 671700.0 28.21
2020-12-03 27.98 26.8 27.04 27.05 817900.0 27.05
2020-12-02 28.19 26.92 28.04 27.01 842600.0 27.01
2020-12-01 29.24 27.32 28.25 28.03 672800.0 28.03
2020-11-30 28.59 27.13 28.59 28.12 1624500.0 28.12
2020-11-27 29.58 28.2 28.5 28.64 599800.0 28.64
2020-11-25 29.17 27.89 28.37 28.58 404300.0 28.58
2020-11-24 31.21 27.55 30.34 28.52 803500.0 28.52
2020-11-23 31.35 29.81 30.77 29.95 576300.0 29.95
2020-11-20 30.73 29.88 30.1 30.49 386400.0 30.49
2020-11-19 30.2 29.36 29.4 29.98 619900.0 29.98
2020-11-18 29.79 28.86 29.05 29.41 553600.0 29.41
2020-11-17 30.05 28.79 29.3 29.15 422700.0 29.15
2020-11-16 30.15 28.72 29.72 29.47 565300.0 29.47
2020-11-13 30.88 28.66 29.2 30.0 878300.0 30.0
2020-11-12 29.64 27.89 29.64 28.89 871000.0 28.89
2020-11-11 30.5 27.39 29.67 28.58 1232900.0 28.58
2020-11-10 28.51 25.88 28.51 26.91 1204600.0 26.91
2020-11-09 30.4 27.65 30.0 27.81 576600.0 27.81
2020-11-06 30.0 27.74 28.43 29.27 492300.0 29.27
2020-11-05 29.2 27.92 28.51 28.2 600200.0 28.2
2020-11-04 28.61 26.65 27.01 28.21 497100.0 28.21
2020-11-03 26.95 25.84 25.84 26.65 256000.0 26.65
2020-11-02 26.27 25.32 26.12 25.64 329600.0 25.64
2020-10-30 26.17 24.67 25.3 25.96 727900.0 25.96
2020-10-29 26.49 24.79 26.22 25.58 497300.0 25.58
2020-10-28 26.41 25.72 26.15 26.15 294600.0 26.15
2020-10-27 27.6 26.24 27.03 26.41 804100.0 26.41
2020-10-26 27.44 26.19 27.0 26.87 470000.0 26.87
2020-10-23 27.48 26.38 27.4 27.15 426000.0 27.15
2020-10-22 27.5 27.06 27.31 27.3 377200.0 27.3
2020-10-21 27.72 26.89 27.46 27.23 513400.0 27.23
2020-10-20 27.61 26.88 27.31 27.22 608500.0 27.22
2020-10-19 28.0 27.08 27.61 27.3 478200.0 27.3
2020-10-16 27.71 26.93 27.05 27.51 407100.0 27.51
2020-10-15 28.29 26.77 27.34 27.02 492100.0 27.02
2020-10-14 28.17 27.2 27.51 27.64 505800.0 27.64
2020-10-13 27.7 26.1 26.71 27.39 671100.0 27.39
2020-10-12 27.3 26.7 26.7 26.77 575400.0 26.77
2020-10-09 27.01 26.29 26.86 26.69 792200.0 26.69
2020-10-08 27.76 26.38 27.28 26.8 509700.0 26.8
2020-10-07 28.5 27.15 28.25 27.2 667600.0 27.2
2020-10-06 28.17 27.12 27.89 27.97 704100.0 27.97
2020-10-05 28.12 26.85 27.62 27.61 696400.0 27.61
2020-10-02 28.31 26.4 26.8 27.49 1545800.0 27.49
2020-10-01 27.36 25.98 25.98 26.84 1473100.0 26.84
2020-09-30 26.0 24.94 25.28 25.5 1039500.0 25.5
2020-09-29 25.54 24.5 25.5 25.16 1739800.0 25.16
2020-09-28 25.15 23.79 23.98 24.79 1052800.0 24.79
2020-09-25 23.68 21.71 22.24 23.55 1315100.0 23.55
2020-09-24 22.49 21.66 22.49 22.3 631000.0 22.3
2020-09-23 23.05 21.92 22.55 22.35 666600.0 22.35
2020-09-22 23.18 20.58 20.94 22.23 2106000.0 22.23
2020-09-21 21.99 20.59 21.61 20.95 1758200.0 20.95
2020-09-18 22.01 21.08 21.7 21.9 4209000.0 21.9
2020-09-17 22.9 21.64 22.71 21.8 2025100.0 21.8
2020-09-16 23.34 22.02 22.26 22.9 2733300.0 22.9
2020-09-15 22.98 21.72 21.9 22.21 1190800.0 22.21
2020-09-14 21.93 21.25 21.53 21.51 1421100.0 21.51
2020-09-11 22.3 21.03 21.35 21.4 943900.0 21.4
2020-09-10 22.3 20.54 21.45 21.39 1313500.0 21.39
2020-09-09 22.26 21.3 21.57 21.44 1111900.0 21.44
2020-09-08 22.37 19.76 20.01 21.51 1879500.0 21.51
2020-09-04 21.19 19.53 21.05 20.1 1003400.0 20.1
2020-09-03 21.5 20.54 21.5 20.85 980900.0 20.85
2020-09-02 22.5 21.43 22.1 21.5 374400.0 21.5
2020-09-01 23.0 21.75 22.01 21.99 732800.0 21.99
2020-08-31 22.97 21.66 22.81 21.86 808500.0 21.86
2020-08-28 22.83 22.04 22.65 22.68 972600.0 22.68
2020-08-27 22.98 21.29 22.07 22.38 1488900.0 22.38
2020-08-26 23.22 21.03 21.18 21.72 989000.0 21.72
2020-08-25 21.57 19.9 19.95 20.99 1188900.0 20.99
2020-08-24 20.25 19.57 20.15 20.1 713300.0 20.1
2020-08-21 20.3 19.11 19.67 19.45 755800.0 19.45
2020-08-20 20.33 19.36 20.0 19.61 690100.0 19.61
2020-08-19 19.94 19.06 19.24 19.93 1006800.0 19.93
2020-08-18 19.83 19.1 19.34 19.25 634800.0 19.25
2020-08-17 19.35 18.07 18.32 19.31 1420100.0 19.31
2020-08-14 18.75 18.16 18.47 18.42 354300.0 18.42
2020-08-13 18.89 18.0 18.05 18.33 465800.0 18.33
2020-08-12 19.93 17.92 18.9 17.93 1673500.0 17.93
2020-08-11 19.16 18.47 18.63 18.68 1299900.0 18.68
2020-08-10 18.5 17.88 17.89 18.37 883000.0 18.37
2020-08-07 17.87 17.34 17.73 17.86 348500.0 17.86
2020-08-06 17.77 17.27 17.32 17.69 395600.0 17.69
2020-08-05 17.66 17.18 17.47 17.36 564500.0 17.36
2020-08-04 17.38 17.04 17.25 17.29 340400.0 17.29
2020-08-03 17.39 16.58 16.99 17.27 416300.0 17.27
2020-07-31 17.35 16.45 17.15 16.96 512800.0 16.96
2020-07-30 17.46 16.89 17.3 17.02 708600.0 17.02
2020-07-29 17.5 17.21 17.34 17.42 777900.0 17.42
2020-07-28 17.63 17.25 17.48 17.3 692200.0 17.3
2020-07-27 17.79 17.34 17.68 17.46 1609300.0 17.46
2020-07-24 17.98 17.36 17.87 17.64 1575700.0 17.64
2020-07-23 18.05 17.69 17.91 18.0 431100.0 18.0
2020-07-22 18.0 17.67 17.78 17.94 414500.0 17.94
2020-07-21 18.05 17.45 17.45 17.83 848800.0 17.83
2020-07-20 17.81 17.3 17.35 17.54 793000.0 17.54
2020-07-17 18.35 17.08 18.34 17.3 818100.0 17.3
2020-07-16 19.39 18.2 19.01 18.41 632700.0 18.41
2020-07-15 19.3 17.98 17.98 19.05 1328100.0 19.05
2020-07-14 17.96 15.71 15.92 17.95 1728700.0 17.95
2020-07-13 15.69 15.28 15.39 15.67 409300.0 15.67
2020-07-10 15.62 15.02 15.59 15.38 627100.0 15.38
2020-07-09 15.8 14.93 15.8 15.72 313100.0 15.72
2020-07-08 16.03 15.63 15.77 15.84 366300.0 15.84
2020-07-07 15.76 15.37 15.59 15.76 315600.0 15.76
2020-07-06 15.73 15.0 15.25 15.64 888800.0 15.64
2020-07-02 15.99 15.16 15.16 15.46 633800.0 15.46
2020-07-01 15.25 14.91 15.12 15.15 949800.0 15.15
2020-06-30 15.24 14.55 14.9 15.1 1198100.0 15.1
2020-06-29 15.0 14.39 14.77 14.82 322100.0 14.82
2020-06-26 15.05 14.72 15.0 14.91 332900.0 14.91
2020-06-25 15.25 14.16 14.77 15.15 333300.0 15.15
2020-06-24 15.1 14.52 15.05 14.9 421500.0 14.9
2020-06-23 16.36 14.56 15.08 15.0 634000.0 15.0
2020-06-22 15.51 14.5 15.19 15.14 541500.0 15.14
2020-06-19 16.24 15.0 15.0 15.36 539800.0 15.36
2020-06-18 15.35 14.55 14.87 15.1 429500.0 15.1
2020-06-17 15.53 14.27 14.92 14.73 757100.0 14.73
2020-06-16 14.6 13.5 14.5 14.3 458500.0 14.3
2020-06-15 13.7 13.0 13.5 13.5 313000.0 13.5
2020-06-12 13.92 12.7 13.54 13.4 452100.0 13.4
2020-06-11 14.8 12.9 14.76 12.9 348400.0 12.9
2020-06-10 19.25 12.83 14.33 13.75 831400.0 13.75
2020-06-09 13.75 11.41 12.21 13.35 2247800.0 13.35
2020-06-08 12.69 10.5 10.61 12.25 1184800.0 12.25
2020-06-05 10.94 10.15 10.24 10.3 6538500.0 10.3
2020-06-04 10.26 10.14 10.2 10.25 1503200.0 10.25
2020-06-03 10.26 10.22 10.26 10.24 660800.0 10.24
2020-06-02 10.25 10.18 10.25 10.25 386200.0 10.25
2020-06-01 10.28 10.22 10.28 10.22 356400.0 10.22
2020-05-29 10.3 10.23 10.25 10.28 102700.0 10.28
2020-05-28 10.26 9.37 10.26 10.25 1515000.0 10.25
2020-05-27 10.3 10.1 10.3 10.26 194900.0 10.26
2020-05-26 10.3 10.23 10.29 10.26 194100.0 10.26
2020-05-22 10.3 10.12 10.29 10.25 34000.0 10.25
2020-05-21 10.3 10.27 10.3 10.27 640000.0 10.27
2020-05-20 10.4 10.24 10.27 10.24 26500.0 10.24
2020-05-19 10.3 10.21 10.28 10.27 19500.0 10.27
2020-05-18 10.32 10.09 10.3 10.3 50900.0 10.3
2020-05-15 10.27 10.22 10.25 10.25 52100.0 10.25
2020-05-14 10.25 10.22 10.23 10.23 168900.0 10.23
2020-05-13 10.25 10.22 10.23 10.25 76900.0 10.25
2020-05-12 10.23 10.22 10.22 10.23 175000.0 10.23
2020-05-11 10.25 10.22 10.25 10.22 60400.0 10.22
2020-05-08 10.25 10.21 10.25 10.23 1700.0 10.23
2020-05-07 10.25 10.2 10.2 10.23 8800.0 10.23
2020-05-06 10.22 10.21 10.21 10.22 2276100.0 10.22
2020-05-05 10.25 10.22 10.23 10.22 2000.0 10.22
2020-05-04 10.25 10.2 10.21 10.21 86800.0 10.21
2020-05-01 10.25 10.21 10.25 10.25 106900.0 10.25
2020-04-30 10.25 10.24 10.24 10.25 1700.0 10.25
2020-04-29 10.25 10.22 10.25 10.25 2000.0 10.25
2020-04-28 10.25 10.21 10.25 10.23 4700.0 10.23
2020-04-27 10.55 10.23 10.24 10.23 107500.0 10.23
2020-04-24 10.21 10.2 10.21 10.21 101200.0 10.21
2020-04-23 10.25 10.21 10.25 10.21 600.0 10.21
2020-04-22 10.25 10.2 10.2 10.25 21300.0 10.25
2020-04-21 10.22 10.2 10.2 10.21 50500.0 10.21
2020-04-20 10.23 10.21 10.23 10.21 103400.0 10.21
2020-04-17 10.25 10.2 10.21 10.2 1200.0 10.2
2020-04-16 10.25 10.19 10.19 10.25 25600.0 10.25
2020-04-15 10.25 10.19 10.25 10.19 600.0 10.19
2020-04-14 10.26 10.2 10.2 10.25 39400.0 10.25
2020-04-13 10.2 10.19 10.2 10.19 400.0 10.19
2020-04-09 10.17 10.17 10.17 10.17 400.0 10.17
2020-04-08 10.17 10.17 10.17 10.17 900.0 10.17
2020-04-07 10.17 10.15 10.15 10.15 3600.0 10.15
2020-04-06 10.17 10.14 10.17 10.15 119500.0 10.15
2020-04-03 10.2 10.09 10.14 10.2 1660200.0 10.2
2020-04-02 10.18 10.12 10.13 10.15 532100.0 10.15
2020-04-01 10.2 10.12 10.13 10.12 43100.0 10.12
2020-03-31 10.2 10.11 10.11 10.15 20100.0 10.15
2020-03-30 10.15 10.06 10.11 10.11 68700.0 10.11
2020-03-27 10.06 10.06 10.06 10.06 200.0 10.06
2020-03-26 10.2 10.09 10.15 10.2 342700.0 10.2
2020-03-25 10.13 10.07 10.07 10.08 4800.0 10.08
2020-03-24 10.06 10.06 10.06 10.06 500.0 10.06
2020-03-23 10.07 10.07 10.07 10.07 900.0 10.07
2020-03-20 10.15 10.05 10.13 10.07 4200.0 10.07
2020-03-19 10.08 9.9 9.97 10.0 774200.0 10.0
2020-03-18 10.2 9.82 10.2 10.0 106700.0 10.0
2020-03-17 10.19 10.09 10.19 10.09 6700.0 10.09
2020-03-16 10.2 10.19 10.2 10.19 500.0 10.19
2020-03-13 10.21 10.0 10.2 10.1 2694700.0 10.1
2020-03-12 10.3 10.19 10.3 10.23 309800.0 10.23
2020-03-11 10.44 10.23 10.23 10.35 1509900.0 10.35
2020-03-10 10.3 10.3 10.3 10.3 7300.0 10.3
2020-03-09 10.5 10.19 10.42 10.32 367700.0 10.32
2020-03-06 10.65 10.35 10.63 10.37 113400.0 10.37
2020-03-05 10.71 10.53 10.56 10.62 149200.0 10.62
2020-03-04 10.72 10.55 10.72 10.56 418700.0 10.56
2020-03-03 10.65 10.52 10.55 10.65 306100.0 10.65
2020-03-02 10.75 10.52 10.66 10.67 57300.0 10.67
2020-02-28 10.75 10.5 10.67 10.51 412100.0 10.51
2020-02-27 10.75 10.55 10.56 10.65 58900.0 10.65
2020-02-26 10.7 10.56 10.7 10.56 114500.0 10.56
2020-02-25 10.74 10.63 10.68 10.65 11100.0 10.65
2020-02-24 10.85 10.61 10.61 10.74 83100.0 10.74
2020-02-21 10.8 10.58 10.8 10.74 3000.0 10.74
2020-02-20 10.88 10.75 10.76 10.75 181000.0 10.75
2020-02-19 10.94 10.8 10.8 10.85 43500.0 10.85
2020-02-18 10.96 10.81 10.89 10.9 17200.0 10.9