Quotes Open Lending Corporation

Equities

LPRO

US68373J1043

Professional Information Services

Market Closed - Nasdaq 04:00:00 2024-07-18 pm EDT 5-day change 1st Jan Change
6.33 USD -4.67% Intraday chart for Open Lending Corporation +7.11% -25.62%

Quotes 5-day view

Delayed Quote Nasdaq
Open Lending Corporation(LPRO) : Historical Chart (5-day)
  2024-07-15 2024-07-16 2024-07-17 2024-07-18
Last 6.06 $ 6.61 $ 6.64 $ 6.33 $
Volume 440 086 526 346 501 738 418 614
Change +2.36% +9.08% +0.45% -4.67%
Opening 6.01 6.17 6.56 6.58
High 6.08 6.65 6.76 6.69
Low 5.94 6.15 6.53 6.30

Performance

1 day-4.67%
1 week+7.11%
Current month+13.44%
1 month+8.39%
3 months+36.72%
6 months-13.52%
Current year-25.62%
1 year-44.81%
3 years-83.70%
5 years-37.57%

Volumes

markets
Daily volume
418 614
Estimated daily volume
418 614
Avg. Volume 20 sessions
436 512
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
2 763 120.96
Record volume 1
21 036 170
Record volume 2
8 568 501
Record volume 3
7 884 954
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (USD)
791 256 317
Net sales (USD)
117 460 000
Number of employees
210
Sales / Employee (USD)
559 333
Free-Float
78.65 %
Free-Float capitalization (USD)
669 594 114
Average Daily Capital Traded
0.35%

Highs and lows

1 week
5.94
Extreme 5.94
6.76
1 month
5.29
Extreme 5.29
6.76
Current year
4.57
Extreme 4.57
8.70
1 year
4.57
Extreme 4.57
11.49
3 years
4.57
Extreme 4.57
42.96
5 years
0.00
Extreme 0
44.00
10 years
0.00
Extreme 0
44.00

Indicators

Moving average 5 days
6.31
Moving average 20 days
5.75
Moving average 50 days
6.06
Moving average 100 days
6.06
Price spread / (MMA5)
-0.28%
Price spread / (MMA20)
-9.15%
Price spread / (MMA50)
-4.30%
Price spread / (MMA100)
-4.31%
STIM
RSI 9 days
80.98
RSI 14 days
70.73

Sector Comparison - Financial Information Providers

Name Change 5d. change 1st Jan change 1-year change Capi.
-4.67%+7.11%-25.62%-44.81% 791M
-1.23%+2.74%+7.87%+45.89% 13.36B
-0.25%+8.26%+4.22%+33.83% 1.91B
+1.82%+0.72%-24.39%-20.17% 1.51B
-0.32%-1.88%-37.78%-44.91% 93.39M
-2.96%+6.66%+14.09%-3.46% 63.82M
Average-1.27%+4.10%-10.27%-5.61%
Weighted average by Cap.-1.02%+3.46%+3.02%+34.26%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

a2ae720f5cee1af8b.EH9G802et3E--ff4NytcBMGaviET11v7XBPgbvx8ot8.eio-lx3k-zoMlJPBeUlxUa3i8nhSohCdMiu6LI8--75gTS3BN8bEGgnKhA
DatePriceVolumeDaily volume
04:00:00 pm 6.33 52,205 296,653
03:59:55 pm 6.34 156 244,448
03:59:54 pm 6.34 400 244,292
03:59:53 pm 6.34 100 243,892
03:59:53 pm 6.34 100 243,792
03:59:53 pm 6.34 100 243,692
03:59:52 pm 6.34 200 243,592
03:59:51 pm 6.338 384 243,392
03:59:50 pm 6.34 100 243,008
03:59:50 pm 6.34 118 242,908
Chart Open Lending Corporation
More charts

Monthly variations

Annual change

2024-25.62%
2023+26.07%
2022-69.97%
2021-35.70%
2020+231.69%
2019+8.10%
2018+1.04%
  1. Stock Market
  2. Equities
  3. LPRO Stock
  4. Quotes Open Lending Corporation