Open Lending Corp

LPRO
🏛️ 美国 →
2.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 22.72 23.22 22.44 22.48 0.9M
2021-12-30 22.62 23.50 22.62 22.79 1.0M
2021-12-29 23.01 23.18 22.27 22.60 0.7M
2021-12-28 24.28 24.28 23.03 23.07 0.9M
2021-12-27 24.87 24.99 24.09 24.09 1.0M
2021-12-23 24.08 24.82 23.83 24.56 0.7M
2021-12-22 23.27 24.27 23.20 24.02 0.9M
2021-12-21 22.55 23.31 22.11 23.30 1.1M
2021-12-20 22.17 22.17 21.22 21.99 1.4M
2021-12-17 21.39 22.85 20.87 22.71 2.4M
2021-12-16 21.96 22.26 20.97 21.46 1.3M
2021-12-15 21.69 21.88 21.04 21.59 1.5M
2021-12-14 20.99 22.07 20.93 21.85 1.9M
2021-12-13 21.44 21.67 20.61 21.20 0.9M
2021-12-10 22.41 22.70 21.44 21.59 0.9M
2021-12-09 23.85 24.09 21.95 22.16 0.9M
2021-12-08 23.90 24.75 23.39 24.04 0.8M
2021-12-07 22.52 24.18 22.38 23.76 1.6M
2021-12-06 21.64 22.68 20.92 22.62 0.8M
2021-12-03 22.66 22.76 21.28 21.64 1.9M
2021-12-02 22.01 22.67 21.60 22.47 0.6M
2021-12-01 23.96 23.96 21.77 21.90 0.7M
2021-11-30 23.30 23.58 22.76 23.24 1.0M
2021-11-29 24.19 24.55 23.21 23.42 1.0M
2021-11-26 24.43 24.66 23.28 23.90 0.6M
2021-11-24 24.47 25.48 24.11 24.90 0.6M
2021-11-23 26.43 26.44 24.61 24.70 1.0M
2021-11-22 26.97 27.14 26.19 26.48 0.7M
2021-11-19 28.05 28.53 26.63 26.80 0.8M
2021-11-18 29.83 29.99 27.60 28.10 1.0M
2021-11-17 31.51 31.60 29.60 29.99 0.7M
2021-11-16 30.66 31.46 30.39 31.22 0.9M
2021-11-15 29.49 30.80 29.28 30.64 1.5M
2021-11-12 29.26 30.37 29.00 29.49 1.1M
2021-11-11 27.41 30.12 27.41 29.37 2.2M
2021-11-10 28.19 30.00 26.80 27.46 4.2M
2021-11-09 33.63 34.19 33.12 33.86 1.1M
2021-11-08 34.46 34.46 33.08 33.23 0.6M
2021-11-05 33.97 35.18 33.66 33.94 0.7M
2021-11-04 31.48 33.86 31.48 33.59 1.3M
2021-11-03 30.98 31.88 30.38 31.30 0.7M
2021-11-02 32.49 32.49 30.91 31.01 0.5M
2021-11-01 31.80 32.87 31.69 32.44 0.5M
2021-10-29 31.83 32.16 31.01 31.52 0.6M
2021-10-28 31.77 32.20 31.50 31.72 0.5M
2021-10-27 32.31 32.48 31.56 31.56 0.4M
2021-10-26 32.94 33.05 31.91 32.24 0.9M
2021-10-25 33.30 33.79 32.65 32.78 0.9M
2021-10-22 34.99 34.99 33.11 33.24 0.5M
2021-10-21 35.34 36.00 34.62 34.66 0.5M
2021-10-20 35.27 35.75 34.95 35.18 0.4M
2021-10-19 34.28 35.26 34.09 35.10 1.1M
2021-10-18 34.84 35.15 34.13 34.39 0.7M
2021-10-15 35.24 35.62 34.67 35.02 0.5M
2021-10-14 33.77 34.96 33.53 34.71 0.6M
2021-10-13 33.36 33.92 33.08 33.62 0.5M
2021-10-12 32.52 33.56 32.30 33.36 0.5M
2021-10-11 33.15 34.18 32.50 32.51 0.4M
2021-10-08 33.55 34.74 32.85 33.51 0.3M
2021-10-07 34.01 34.39 33.50 33.72 0.5M
2021-10-06 33.77 34.43 33.58 33.82 0.4M
2021-10-05 34.09 34.91 33.64 34.31 0.7M
2021-10-04 35.31 35.31 33.46 33.92 0.8M
2021-10-01 36.32 36.52 34.50 35.45 0.5M
2021-09-30 35.87 36.59 35.13 36.07 1.3M
2021-09-29 36.30 36.38 35.16 35.62 0.6M
2021-09-28 37.49 37.53 35.49 35.74 0.7M
2021-09-27 38.57 38.73 37.68 37.74 0.4M
2021-09-24 38.22 39.28 37.97 38.43 0.3M
2021-09-23 39.03 39.21 38.45 38.74 0.4M
2021-09-22 39.19 39.54 38.45 39.10 0.6M
2021-09-21 38.79 39.12 38.36 38.78 0.4M
2021-09-20 39.37 39.60 37.91 38.46 0.7M
2021-09-17 40.55 40.65 39.70 40.07 1.2M
2021-09-16 40.91 41.15 39.64 40.28 0.6M
2021-09-15 40.11 41.50 39.57 41.04 0.8M
2021-09-14 41.50 42.02 39.88 40.02 0.7M
2021-09-13 41.45 41.67 40.46 41.26 0.6M
2021-09-10 41.23 42.15 40.89 41.35 0.7M
2021-09-09 41.02 42.02 41.00 41.14 0.9M
2021-09-08 41.51 42.15 40.89 41.09 1.4M
2021-09-07 41.88 42.91 41.20 41.99 1.5M
2021-09-03 41.62 42.56 41.49 41.57 0.7M
2021-09-02 40.00 42.36 39.77 41.86 3.1M
2021-09-01 37.26 39.49 36.75 38.96 1.1M
2021-08-31 36.40 38.23 36.15 36.97 1.0M
2021-08-30 38.14 38.77 37.20 37.36 1.1M
2021-08-27 36.23 40.17 36.19 38.20 1.8M
2021-08-26 35.29 36.21 34.92 35.75 1.3M
2021-08-25 35.17 35.55 34.93 35.40 0.5M
2021-08-24 34.01 35.46 34.00 35.13 1.1M
2021-08-23 33.29 33.89 32.65 33.63 1.0M
2021-08-20 32.50 34.06 31.94 32.46 2.6M
2021-08-19 33.61 34.23 31.46 32.38 2.4M
2021-08-18 33.26 34.65 32.33 33.99 1.4M
2021-08-17 32.81 33.85 32.51 33.39 1.4M
2021-08-16 34.71 35.23 32.38 32.99 1.6M
2021-08-13 37.44 37.44 34.99 35.06 0.9M
2021-08-12 39.10 39.32 36.57 36.97 1.1M
2021-08-11 42.83 42.96 37.90 38.93 2.2M
2021-08-10 38.70 39.08 35.82 36.36 1.0M
2021-08-09 37.44 38.86 37.08 38.47 0.7M
2021-08-06 37.72 39.80 36.25 37.70 1.0M
2021-08-05 36.24 37.98 36.24 37.62 0.5M
2021-08-04 35.23 36.52 35.00 36.04 0.5M
2021-08-03 37.00 38.23 35.42 35.46 0.6M
2021-08-02 38.37 39.29 36.80 36.92 0.7M
2021-07-30 38.03 38.73 37.64 38.00 0.4M
2021-07-29 38.17 39.28 37.82 38.06 0.5M
2021-07-28 36.49 38.47 36.40 37.99 1.1M
2021-07-27 36.88 37.25 35.26 36.16 0.8M
2021-07-26 36.57 37.10 36.36 36.77 1.3M
2021-07-23 39.75 39.75 36.27 36.53 1.5M
2021-07-22 40.51 40.89 39.58 39.94 0.3M
2021-07-21 39.68 40.81 39.39 40.58 0.5M
2021-07-20 37.89 39.91 37.89 39.38 0.7M
2021-07-19 38.01 38.72 36.80 38.25 0.8M
2021-07-16 40.13 40.32 38.51 38.83 0.5M
2021-07-15 40.11 40.98 39.69 39.90 0.4M
2021-07-14 41.50 42.01 39.52 40.22 0.8M
2021-07-13 41.50 41.92 40.93 41.38 0.4M
2021-07-12 41.53 42.15 41.07 41.57 0.7M
2021-07-09 41.20 42.40 40.77 41.73 0.6M
2021-07-08 40.50 41.45 40.04 40.90 0.7M
2021-07-07 40.91 42.28 40.23 41.36 0.6M
2021-07-06 41.27 41.27 39.66 40.91 0.6M
2021-07-02 41.70 42.28 40.34 40.70 0.5M
2021-07-01 43.70 43.70 41.40 41.61 0.7M
2021-06-30 41.06 44.00 40.77 43.09 2.6M
2021-06-29 42.62 43.39 41.18 41.39 0.9M
2021-06-28 42.99 43.95 42.01 42.42 0.9M
2021-06-25 40.75 43.63 40.75 42.44 21.0M
2021-06-24 41.37 42.00 39.90 40.78 0.9M
2021-06-23 41.24 41.85 40.72 41.37 0.8M
2021-06-22 40.87 41.82 39.52 40.97 1.3M
2021-06-21 40.28 41.01 39.46 40.91 1.0M
2021-06-18 39.57 40.25 38.83 39.91 1.2M
2021-06-17 39.30 40.99 39.05 40.42 1.1M
2021-06-16 39.02 39.92 39.02 39.44 0.8M
2021-06-15 38.60 39.13 38.43 39.09 0.4M
2021-06-14 38.34 39.07 38.13 38.54 0.4M
2021-06-11 38.40 39.58 38.04 38.19 0.3M
2021-06-10 39.04 39.41 37.61 38.33 0.4M
2021-06-09 40.03 40.31 38.93 39.11 0.6M
2021-06-08 39.83 40.42 39.01 40.02 1.1M
2021-06-07 39.16 39.96 38.90 39.81 0.8M
2021-06-04 39.25 39.74 38.80 39.15 0.6M
2021-06-03 39.10 39.48 37.61 39.23 0.5M
2021-06-02 39.46 39.46 38.72 39.30 0.8M
2021-06-01 38.93 39.39 38.04 39.35 0.5M
2021-05-28 38.34 38.90 37.50 38.58 0.4M
2021-05-27 38.07 38.76 37.25 38.17 0.8M
2021-05-26 36.95 38.71 36.95 38.14 0.6M
2021-05-25 37.00 38.47 36.76 37.07 1.2M
2021-05-24 36.39 37.06 35.90 36.70 0.6M
2021-05-21 36.25 36.70 35.49 36.05 0.9M
2021-05-20 36.30 36.82 35.58 35.81 0.4M
2021-05-19 34.97 36.07 34.47 35.98 0.4M
2021-05-18 35.28 36.65 34.99 35.56 0.7M
2021-05-17 35.34 35.86 34.38 35.08 0.4M
2021-05-14 34.25 35.72 33.99 35.59 0.6M
2021-05-13 34.76 35.90 33.27 33.87 1.5M
2021-05-12 35.18 36.25 34.56 34.66 1.2M
2021-05-11 34.03 35.31 33.07 35.18 1.9M
2021-05-10 38.24 38.43 35.32 35.34 1.0M
2021-05-07 38.75 39.35 38.20 38.35 0.6M
2021-05-06 38.08 38.75 36.81 38.65 0.8M
2021-05-05 38.66 39.66 37.80 38.04 0.7M
2021-05-04 38.56 39.20 37.37 38.38 1.2M
2021-05-03 39.64 39.65 38.54 39.05 0.3M
2021-04-30 39.65 40.11 38.62 39.05 0.3M
2021-04-29 40.41 40.61 39.21 40.29 0.8M
2021-04-28 38.02 40.01 37.67 39.93 0.6M
2021-04-27 38.49 38.66 37.86 38.24 0.4M
2021-04-26 37.37 38.57 37.37 38.17 1.0M
2021-04-23 37.10 37.67 36.98 37.10 0.4M
2021-04-22 37.04 37.49 36.04 36.76 0.5M
2021-04-21 35.39 36.97 35.19 36.86 0.6M
2021-04-20 35.98 36.42 35.10 35.60 1.2M
2021-04-19 36.97 37.54 35.50 35.76 0.6M
2021-04-16 38.00 38.18 36.73 37.10 1.0M
2021-04-15 38.81 38.81 37.04 37.75 0.6M
2021-04-14 38.34 39.13 37.81 38.10 0.5M
2021-04-13 37.83 38.38 37.04 38.10 0.5M
2021-04-12 38.61 38.74 37.03 37.80 0.7M
2021-04-09 37.33 38.75 36.44 38.56 1.0M
2021-04-08 38.85 39.09 38.06 38.20 0.9M
2021-04-07 39.65 40.09 38.39 38.60 0.6M
2021-04-06 40.00 41.35 39.71 39.79 1.0M
2021-04-05 40.59 42.12 39.10 39.94 2.1M
2021-04-01 36.90 41.50 35.86 41.28 7.6M
2021-03-31 35.14 35.72 33.96 35.42 1.7M
2021-03-30 34.57 36.08 33.80 35.29 1.9M
2021-03-29 36.68 37.42 35.34 36.06 0.5M
2021-03-26 36.00 37.65 36.00 36.95 0.7M
2021-03-25 34.97 36.19 34.27 36.04 1.1M
2021-03-24 38.65 38.65 35.32 35.46 0.7M
2021-03-23 39.43 40.56 38.27 38.47 0.7M
2021-03-22 38.70 40.67 38.69 39.43 1.1M
2021-03-19 37.86 39.19 36.76 38.52 0.9M
2021-03-18 39.11 39.82 37.35 37.79 1.0M
2021-03-17 40.56 41.07 38.73 40.15 0.7M
2021-03-16 40.25 41.67 39.89 41.12 0.8M
2021-03-15 40.32 41.12 39.50 40.07 0.5M
2021-03-12 38.73 40.28 38.67 40.04 0.8M
2021-03-11 37.37 39.73 37.05 39.52 1.1M
2021-03-10 37.54 40.34 36.56 36.83 1.6M
2021-03-09 33.56 36.00 33.56 34.68 1.5M
2021-03-08 36.62 37.08 32.71 32.90 1.3M
2021-03-05 37.58 37.97 32.70 36.34 2.0M
2021-03-04 38.86 40.25 35.75 37.16 1.7M
2021-03-03 40.01 41.69 38.27 38.65 0.9M
2021-03-02 40.88 41.17 39.79 40.00 0.4M
2021-03-01 39.04 41.99 38.97 40.97 1.0M
2021-02-26 38.08 38.70 36.95 38.24 1.1M
2021-02-25 40.00 40.84 37.34 38.02 1.2M
2021-02-24 37.65 39.32 37.25 39.06 0.8M
2021-02-23 36.57 38.05 33.71 37.90 1.3M
2021-02-22 38.18 38.54 37.19 37.61 0.5M
2021-02-19 38.31 40.15 38.16 38.74 0.8M
2021-02-18 38.43 39.26 37.59 38.00 0.9M
2021-02-17 39.80 39.85 38.26 38.78 0.7M
2021-02-16 42.99 43.00 39.37 40.26 0.9M
2021-02-12 41.31 42.61 41.31 42.20 0.6M
2021-02-11 42.10 42.74 40.63 41.43 0.8M
2021-02-10 42.00 42.43 40.93 41.83 1.1M
2021-02-09 42.02 42.56 40.50 40.74 1.1M
2021-02-08 39.56 41.95 39.40 41.83 0.8M
2021-02-05 40.50 40.81 39.27 39.42 0.5M
2021-02-04 40.50 41.42 39.67 40.24 0.5M
2021-02-03 41.20 41.93 39.47 40.62 2.0M
2021-02-02 38.49 40.00 38.49 39.40 1.4M
2021-02-01 36.20 38.36 35.80 38.00 1.3M
2021-01-29 35.22 36.72 34.03 36.29 1.8M
2021-01-28 32.01 35.49 32.01 34.38 1.4M
2021-01-27 33.83 33.88 31.25 31.54 1.9M
2021-01-26 36.11 36.24 33.95 34.04 0.9M
2021-01-25 36.50 37.47 34.98 35.26 0.7M
2021-01-22 37.00 37.20 36.30 36.39 0.4M
2021-01-21 38.22 39.00 36.86 37.24 0.7M
2021-01-20 39.04 39.39 37.55 38.18 0.6M
2021-01-19 38.54 38.82 36.72 38.61 0.7M
2021-01-15 37.97 40.00 37.61 38.15 1.0M
2021-01-14 37.64 38.51 37.62 38.04 0.6M
2021-01-13 37.08 38.21 36.27 37.62 1.5M
2021-01-12 35.59 37.20 35.06 36.90 1.5M
2021-01-11 34.19 35.95 33.85 35.46 1.4M
2021-01-08 35.61 36.18 34.09 34.68 0.8M
2021-01-07 35.25 35.70 33.79 35.37 1.0M
2021-01-06 34.15 35.63 33.66 34.72 1.1M
2021-01-05 33.43 34.79 33.36 34.11 1.3M
2021-01-04 35.00 35.27 32.77 33.44 1.2M