USD
Datos históricos de Open Lending Corporation
Open Lending Corporation · LPRO
$3.14
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:13 UTC
- Variación en el periodo
- +66.14%
- Máximo
- US$3.15
- 23 de julio de 2026
- Mínimo
- US$1.18
- 27 de marzo de 2026
- Volumen medio diario
- 1.3 M
Del 10 de octubre de 2025 al 29 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 29 jul 2026 | 3.15 | 3.15 | 3.14 | 3.14 | −0.32% | 1.02 M |
| 28 jul 2026 | 3.14 | 3.15 | 3.14 | 3.15 | +0.32% | 767,735.8 |
| 27 jul 2026 | 3.15 | 3.15 | 3.14 | 3.14 | −0.32% | 3.92 M |
| 24 jul 2026 | 3.14 | 3.15 | 3.14 | 3.15 | +0.64% | 1.89 M |
| 23 jul 2026 | 3.13 | 3.15 | 3.13 | 3.13 | −0.32% | 935,282.575 |
| 22 jul 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 0.00% | 1.13 M |
| 21 jul 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 0.00% | 2.42 M |
| 20 jul 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 0.00% | 2.27 M |
| 17 jul 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 0.00% | 1.42 M |
| 16 jul 2026 | 3.13 | 3.14 | 3.13 | 3.14 | +0.32% | 1.35 M |
| 15 jul 2026 | 3.13 | 3.14 | 3.13 | 3.13 | −0.32% | 2.48 M |
| 14 jul 2026 | 3.12 | 3.14 | 3.12 | 3.14 | +0.64% | 1.95 M |
| 13 jul 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 0.00% | 994,439.769 |
| 10 jul 2026 | 3.13 | 3.14 | 3.12 | 3.12 | −0.32% | 2.72 M |
| 9 jul 2026 | 3.13 | 3.14 | 3.13 | 3.13 | −0.32% | 1.41 M |
| 8 jul 2026 | 3.12 | 3.14 | 3.12 | 3.14 | +0.32% | 1.81 M |
| 7 jul 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 0.00% | 2.35 M |
| 6 jul 2026 | 3.12 | 3.13 | 3.11 | 3.13 | +0.64% | 4.42 M |
| 2 jul 2026 | 3.11 | 3.12 | 3.11 | 3.11 | 0.00% | 2.73 M |
| 1 jul 2026 | 3.11 | 3.12 | 3.10 | 3.11 | 0.00% | 5.69 M |
| 30 jun 2026 | 3.12 | 3.12 | 3.10 | 3.11 | −0.32% | 4.44 M |
| 29 jun 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 0.00% | 3.93 M |
| 26 jun 2026 | 3.12 | 3.12 | 3.11 | 3.12 | 0.00% | 4.15 M |
| 25 jun 2026 | 3.12 | 3.13 | 3.11 | 3.12 | −0.32% | 4.13 M |
| 24 jun 2026 | 3.11 | 3.13 | 3.11 | 3.13 | +0.32% | 3.21 M |
| 23 jun 2026 | 3.12 | 3.13 | 3.11 | 3.12 | −0.32% | 4.79 M |
| 22 jun 2026 | 3.11 | 3.13 | 3.11 | 3.13 | +0.64% | 2.96 M |
| 18 jun 2026 | 3.12 | 3.12 | 3.10 | 3.11 | +0.16% | 7.95 M |
| 17 jun 2026 | 3.11 | 3.12 | 3.10 | 3.11 | −0.16% | 26.32 M |
| 16 jun 2026 | 3.11 | 3.13 | 3.11 | 3.11 | +48.10% | 28.22 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.