Open Lending Corporation
LPRONASDAQFinancial Services● Active
$2.17
+$0.06(+2.65%)
Market Cap$256058022
P/E Ratio—
52W High$2.7
52W Low$1.175
Open Lending Corporation（LPRO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lpro · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.00
Jun 30, 2021
-95.2% from here
5-Year Low5Y
$0.7000
Apr 11, 2025
+201.4% from low
IPO Priceadj.
$9.65
Mar 26, 2018
-78.1% since IPO
1 Year Ago
$2.07
Jun 9, 2025
+1.9% in 1Y
5 Years Ago
$39.11
Jun 9, 2021
-94.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LPRO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.11 | $2.17 | $2.03 | $2.11 | $2.11 | 1.5M | +0.00% |
| Jun 5, 2026 | $2.21 | $2.27 | $2.00 | $2.11 | $2.11 | 1.6M | -4.52% |
| Jun 4, 2026 | $2.18 | $2.33 | $2.13 | $2.24 | $2.24 | 800K | +2.75% |
| Jun 3, 2026 | $2.46 | $2.48 | $2.15 | $2.18 | $2.18 | 1.1M | -11.38% |
| Jun 2, 2026 | $2.20 | $2.50 | $2.09 | $2.48 | $2.48 | 2.0M | +12.73% |
| Jun 1, 2026 | $2.25 | $2.30 | $2.17 | $2.21 | $2.21 | 958K | -1.78% |
| May 29, 2026 | $2.29 | $2.34 | $2.22 | $2.28 | $2.28 | 681K | -0.44% |
| May 28, 2026 | $2.45 | $2.45 | $2.27 | $2.29 | $2.29 | 2.1M | -6.53% |
| May 27, 2026 | $2.23 | $2.46 | $2.23 | $2.43 | $2.43 | 4.0M | +8.97% |
| May 26, 2026 | $2.12 | $2.30 | $2.12 | $2.24 | $2.24 | 1.5M | +5.66% |
| May 22, 2026 | $1.99 | $2.18 | $1.96 | $2.11 | $2.11 | 1.3M | +6.03% |
| May 21, 2026 | $1.76 | $2.01 | $1.74 | $1.94 | $1.94 | 1.4M | +10.23% |
| May 20, 2026 | $1.78 | $1.87 | $1.76 | $1.80 | $1.80 | 391K | +1.12% |
| May 19, 2026 | $1.78 | $1.89 | $1.74 | $1.80 | $1.80 | 557K | +1.12% |
| May 18, 2026 | $1.85 | $1.85 | $1.67 | $1.77 | $1.77 | 1.1M | -4.32% |
| May 15, 2026 | $1.78 | $1.86 | $1.74 | $1.85 | $1.85 | 840K | +3.93% |
| May 14, 2026 | $1.84 | $1.89 | $1.74 | $1.83 | $1.83 | 1.4M | -0.54% |
| May 13, 2026 | $1.82 | $1.89 | $1.76 | $1.85 | $1.85 | 987K | +1.65% |
| May 12, 2026 | $1.86 | $1.92 | $1.78 | $1.85 | $1.85 | 834K | -0.54% |
| May 11, 2026 | $1.90 | $1.96 | $1.79 | $1.85 | $1.85 | 633K | -2.63% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LPRO
Jan 1 → Dec 31 · 6 years2026+33.5%$1.58 → $2.11
+33.5%
2025-74.3%$6.03 → $1.55
-74.3%
2024-28.8%$8.39 → $5.97
-28.8%
2023+25.1%$6.80 → $8.51
+25.1%
2022-70.2%$22.64 → $6.75
-70.2%
2021-42.4%$39.04 → $22.48
-42.4%
Best Year2026 · +33.5%
Worst Year2025 · -74.3%
Positive Years2 / 6
Avg Annual Return-26.2%
6Y Total Return-94.6%
6Y CAGR~-38.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in LPRO?
If you invested $1,000 in LPRO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$219
Total Return-78.1%
CAGR~-17.3% / yr
Profit$-781
Based on Mar 26, 2018 · $9.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Open Lending Corporation（LPRO）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LPRO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LPRO 历史股价FMP 日线复权 OHLCV