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
2022-12-30 6.57 6.79 6.56 6.75 0.5M
2022-12-29 6.56 6.84 6.50 6.75 0.8M
2022-12-28 6.45 6.55 6.44 6.46 0.6M
2022-12-27 6.45 6.52 6.20 6.46 0.9M
2022-12-23 6.45 6.51 6.22 6.45 0.7M
2022-12-22 6.62 6.62 6.26 6.46 1.5M
2022-12-21 6.64 6.81 6.58 6.69 1.0M
2022-12-20 6.60 6.76 6.53 6.55 0.9M
2022-12-19 6.98 7.11 6.63 6.64 0.9M
2022-12-16 6.84 7.04 6.84 7.00 1.1M
2022-12-15 6.90 7.05 6.79 6.94 1.0M
2022-12-14 6.99 7.26 6.93 7.08 0.8M
2022-12-13 7.35 7.52 6.88 7.02 1.2M
2022-12-12 6.87 6.96 6.78 6.95 0.6M
2022-12-09 6.83 6.99 6.77 6.88 0.4M
2022-12-08 6.88 7.09 6.76 6.91 0.7M
2022-12-07 6.94 6.97 6.77 6.83 0.7M
2022-12-06 7.15 7.18 6.90 6.97 0.7M
2022-12-05 7.12 7.32 7.07 7.16 0.7M
2022-12-02 7.12 7.28 7.02 7.15 1.0M
2022-12-01 7.13 7.34 7.07 7.29 1.9M
2022-11-30 6.77 7.22 6.55 7.07 3.2M
2022-11-29 6.76 7.05 6.75 6.77 0.6M
2022-11-28 6.85 6.98 6.66 6.75 0.5M
2022-11-25 6.93 7.07 6.91 6.96 0.2M
2022-11-23 6.96 7.25 6.88 7.03 0.4M
2022-11-22 6.91 7.12 6.85 6.93 0.6M
2022-11-21 7.12 7.26 6.98 7.07 0.7M
2022-11-18 7.26 8.02 7.04 7.14 1.3M
2022-11-17 6.82 6.85 6.59 6.71 0.5M
2022-11-16 7.23 7.26 6.78 6.88 0.7M
2022-11-15 7.45 7.67 7.23 7.29 0.8M
2022-11-14 7.40 7.46 6.88 7.12 1.0M
2022-11-11 7.13 7.57 6.96 7.54 1.2M
2022-11-10 6.54 7.24 6.50 7.19 1.1M
2022-11-09 6.38 6.38 6.12 6.14 0.5M
2022-11-08 6.40 6.65 6.24 6.46 0.7M
2022-11-07 7.00 7.17 6.35 6.40 1.1M
2022-11-04 6.79 6.98 6.11 6.90 2.2M
2022-11-03 6.72 6.76 6.53 6.63 1.1M
2022-11-02 7.22 7.36 6.84 6.85 1.6M
2022-11-01 7.37 7.40 7.13 7.15 0.9M
2022-10-31 7.24 7.29 7.01 7.17 0.7M
2022-10-28 7.16 7.30 6.97 7.26 0.6M
2022-10-27 7.34 7.48 7.15 7.16 0.7M
2022-10-26 7.45 7.65 7.25 7.26 0.4M
2022-10-25 6.95 7.55 6.95 7.48 1.2M
2022-10-24 6.94 7.02 6.62 6.91 0.7M
2022-10-21 6.90 6.97 6.60 6.95 0.6M
2022-10-20 6.79 7.17 6.78 6.88 1.0M
2022-10-19 7.06 7.14 6.74 6.83 1.7M
2022-10-18 7.58 7.75 7.21 7.31 1.0M
2022-10-17 7.46 7.48 7.20 7.33 0.7M
2022-10-14 7.56 7.62 6.96 7.00 0.8M
2022-10-13 6.70 7.49 6.55 7.40 0.8M
2022-10-12 7.01 7.07 6.84 6.97 1.1M
2022-10-11 7.23 7.28 6.87 6.97 1.4M
2022-10-10 7.45 7.53 7.17 7.28 1.0M
2022-10-07 7.96 8.04 7.11 7.41 2.1M
2022-10-06 8.45 8.66 8.26 8.30 0.6M
2022-10-05 8.34 8.55 8.11 8.49 1.0M
2022-10-04 8.23 8.71 8.23 8.70 1.7M
2022-10-03 8.10 8.16 7.84 7.93 1.2M
2022-09-30 8.24 8.45 8.03 8.04 0.9M
2022-09-29 8.48 8.49 7.90 8.22 1.7M
2022-09-28 8.41 8.79 8.40 8.70 0.7M
2022-09-27 8.65 8.92 8.22 8.32 0.8M
2022-09-26 8.48 8.83 8.41 8.59 0.8M
2022-09-23 8.71 8.86 8.36 8.47 1.8M
2022-09-22 9.09 9.09 8.66 8.84 1.0M
2022-09-21 9.27 9.49 9.10 9.13 0.6M
2022-09-20 9.41 9.58 9.16 9.29 0.8M
2022-09-19 9.45 9.67 9.38 9.55 1.1M
2022-09-16 9.45 9.71 9.32 9.54 1.3M
2022-09-15 9.56 10.04 9.56 9.72 0.8M
2022-09-14 9.91 10.15 9.54 9.66 0.9M
2022-09-13 9.95 10.11 9.77 9.91 0.8M
2022-09-12 10.45 10.63 10.11 10.41 1.0M
2022-09-09 9.92 10.55 9.87 10.45 0.7M
2022-09-08 9.60 9.84 9.48 9.73 0.5M
2022-09-07 9.30 9.90 9.30 9.82 1.0M
2022-09-06 9.48 9.57 9.26 9.35 0.5M
2022-09-02 9.63 9.91 9.23 9.39 0.6M
2022-09-01 9.51 9.72 9.03 9.45 0.9M
2022-08-31 10.21 10.30 9.68 9.71 0.9M
2022-08-30 10.01 10.13 9.86 10.12 0.7M
2022-08-29 9.77 10.05 9.76 9.86 0.5M
2022-08-26 10.62 10.80 9.93 9.96 0.8M
2022-08-25 10.68 10.81 10.27 10.61 0.6M
2022-08-24 10.10 10.43 10.05 10.40 0.8M
2022-08-23 10.32 10.44 10.00 10.13 0.9M
2022-08-22 10.13 10.33 9.95 10.28 1.1M
2022-08-19 10.56 10.60 10.37 10.38 1.0M
2022-08-18 10.69 11.04 10.63 10.88 1.0M
2022-08-17 11.35 11.35 10.60 10.79 0.9M
2022-08-16 11.60 11.77 11.14 11.60 0.9M
2022-08-15 11.55 11.78 11.31 11.66 0.9M
2022-08-12 11.54 11.72 11.34 11.69 0.8M
2022-08-11 11.80 11.94 11.29 11.41 0.8M
2022-08-10 11.14 11.62 11.13 11.61 1.0M
2022-08-09 11.39 11.60 10.63 10.85 1.3M
2022-08-08 11.03 11.67 10.60 11.60 1.4M
2022-08-05 10.00 11.20 9.50 10.91 1.8M
2022-08-04 11.05 11.24 10.83 10.84 1.0M
2022-08-03 10.51 11.02 10.40 10.98 1.5M
2022-08-02 10.37 10.63 10.22 10.38 1.0M
2022-08-01 10.19 10.61 10.07 10.52 0.4M
2022-07-29 10.14 10.42 10.02 10.36 0.9M
2022-07-28 10.26 10.32 9.86 10.23 0.6M
2022-07-27 9.91 10.25 9.73 10.22 0.4M
2022-07-26 9.99 10.24 9.72 9.74 1.0M
2022-07-25 9.91 10.28 9.53 10.17 1.3M
2022-07-22 11.12 11.40 10.95 11.05 0.7M
2022-07-21 10.74 11.17 10.69 11.17 0.5M
2022-07-20 10.34 10.97 10.34 10.74 0.6M
2022-07-19 9.98 10.32 9.96 10.28 0.4M
2022-07-18 10.11 10.57 9.71 9.77 1.1M
2022-07-15 9.83 9.97 9.53 9.94 1.2M
2022-07-14 9.62 9.70 9.34 9.62 0.9M
2022-07-13 9.56 9.81 9.12 9.77 1.4M
2022-07-12 9.67 9.98 9.67 9.85 1.5M
2022-07-11 9.65 9.69 9.40 9.58 1.1M
2022-07-08 10.16 10.21 9.66 9.69 1.1M
2022-07-07 10.60 10.98 10.38 10.39 1.4M
2022-07-06 10.79 10.95 10.39 10.47 2.3M
2022-07-05 10.53 10.81 10.20 10.81 1.0M
2022-07-01 10.23 10.72 10.23 10.69 0.7M
2022-06-30 10.41 10.63 10.05 10.23 0.8M
2022-06-29 10.61 10.82 10.24 10.72 1.0M
2022-06-28 10.77 10.86 10.48 10.58 0.8M
2022-06-27 11.22 11.22 10.64 10.70 0.5M
2022-06-24 11.10 11.28 10.95 11.21 1.1M
2022-06-23 10.30 11.01 10.22 10.96 1.2M
2022-06-22 9.89 10.64 9.89 10.18 1.1M
2022-06-21 10.46 10.46 9.97 10.06 1.2M
2022-06-17 10.16 10.44 10.01 10.08 1.8M
2022-06-16 10.41 10.41 9.86 10.08 0.8M
2022-06-15 10.63 11.07 10.51 10.84 0.9M
2022-06-14 10.71 10.90 10.36 10.45 1.3M
2022-06-13 11.26 11.57 10.58 10.60 1.0M
2022-06-10 12.13 12.27 11.55 11.60 0.6M
2022-06-09 12.70 12.70 12.22 12.29 0.4M
2022-06-08 13.05 13.28 12.84 12.86 0.4M
2022-06-07 13.07 13.50 12.48 13.15 0.5M
2022-06-06 13.48 13.53 13.08 13.26 0.4M
2022-06-03 13.46 13.58 13.07 13.15 0.6M
2022-06-02 13.03 13.97 12.81 13.68 0.6M
2022-06-01 13.16 13.58 12.77 12.97 0.8M
2022-05-31 13.18 13.29 12.80 13.16 1.2M
2022-05-27 12.84 13.29 12.84 13.17 2.6M
2022-05-26 12.69 13.12 12.32 12.65 1.1M
2022-05-25 12.32 12.80 12.13 12.60 0.5M
2022-05-24 12.68 12.76 11.87 12.30 0.6M
2022-05-23 13.22 13.24 12.67 12.86 0.4M
2022-05-20 13.57 13.94 12.71 13.11 0.9M
2022-05-19 12.60 13.56 12.52 13.34 0.7M
2022-05-18 13.10 13.70 12.60 12.79 0.5M
2022-05-17 13.09 13.61 12.68 13.46 0.8M
2022-05-16 12.95 13.27 12.51 12.54 0.6M
2022-05-13 12.01 13.22 12.01 13.06 0.9M
2022-05-12 11.01 12.00 10.88 11.72 1.2M
2022-05-11 12.29 12.60 11.21 11.22 1.0M
2022-05-10 13.29 13.68 11.97 12.50 1.0M
2022-05-09 13.79 14.05 13.03 13.11 0.9M
2022-05-06 14.23 14.69 13.48 14.11 0.9M
2022-05-05 14.83 14.84 13.70 14.20 0.8M
2022-05-04 14.43 15.37 13.85 15.23 0.8M
2022-05-03 14.09 14.51 13.95 14.33 1.2M
2022-05-02 13.60 14.27 13.60 14.16 0.8M
2022-04-29 14.56 14.89 13.54 13.64 0.9M
2022-04-28 14.42 14.93 13.70 14.72 0.9M
2022-04-27 13.81 14.34 13.61 14.28 0.7M
2022-04-26 13.85 14.17 13.49 13.86 0.9M
2022-04-25 13.39 14.24 13.39 14.07 0.9M
2022-04-22 14.04 14.29 13.58 13.75 0.6M
2022-04-21 15.42 15.79 14.13 14.19 0.4M
2022-04-20 15.77 15.77 14.82 15.19 0.5M
2022-04-19 15.14 16.00 15.11 15.59 0.5M
2022-04-18 15.72 15.98 15.18 15.26 0.3M
2022-04-14 16.17 16.17 15.51 15.78 0.6M
2022-04-13 16.08 16.28 15.83 16.08 0.5M
2022-04-12 16.57 17.39 16.09 16.11 0.8M
2022-04-11 16.20 16.53 15.80 16.25 0.6M
2022-04-08 16.93 17.37 16.34 16.41 0.4M
2022-04-07 17.08 17.59 16.30 17.01 0.8M
2022-04-06 17.31 17.58 16.84 17.21 0.8M
2022-04-05 19.15 19.15 17.58 17.78 0.8M
2022-04-04 18.92 19.81 18.92 19.12 0.5M
2022-04-01 19.10 19.37 18.57 18.70 0.6M
2022-03-31 19.56 19.72 18.62 18.91 0.7M
2022-03-30 20.15 20.56 19.50 19.65 0.8M
2022-03-29 19.86 20.72 19.80 20.53 0.6M
2022-03-28 19.44 19.90 18.89 19.40 0.7M
2022-03-25 19.70 20.07 19.27 19.56 0.7M
2022-03-24 19.55 19.90 19.25 19.70 0.4M
2022-03-23 19.79 19.83 18.85 19.36 0.5M
2022-03-22 18.92 20.23 18.66 19.98 0.7M
2022-03-21 19.30 19.51 18.64 18.86 0.6M
2022-03-18 19.72 20.45 19.45 19.53 1.0M
2022-03-17 19.04 19.88 18.47 19.82 0.6M
2022-03-16 17.77 19.28 17.77 19.27 0.8M
2022-03-15 17.39 17.66 17.09 17.40 0.6M
2022-03-14 18.26 18.53 17.10 17.29 0.7M
2022-03-11 19.06 19.26 18.19 18.32 0.6M
2022-03-10 18.74 19.14 18.00 18.86 0.6M
2022-03-09 18.93 19.68 18.93 19.35 0.7M
2022-03-08 18.31 19.11 18.04 18.44 0.6M
2022-03-07 18.45 18.96 17.68 18.19 0.6M
2022-03-04 19.02 19.43 18.33 18.46 0.4M
2022-03-03 20.76 21.00 19.11 19.26 0.6M
2022-03-02 20.68 20.99 19.87 20.80 0.5M
2022-03-01 20.89 21.12 20.22 20.44 0.7M
2022-02-28 19.69 21.00 19.50 20.83 1.5M
2022-02-25 19.41 20.66 19.05 19.72 2.2M
2022-02-24 15.38 16.81 14.90 16.70 1.5M
2022-02-23 17.17 17.18 15.93 16.22 1.3M
2022-02-22 17.80 18.36 16.91 16.99 1.5M
2022-02-18 18.87 19.08 18.01 18.20 0.9M
2022-02-17 19.65 19.92 18.75 19.02 0.7M
2022-02-16 19.88 20.24 19.36 19.73 0.6M
2022-02-15 19.01 20.01 19.01 19.97 0.6M
2022-02-14 18.71 19.32 18.52 18.71 0.4M
2022-02-11 19.11 19.62 18.30 18.63 0.6M
2022-02-10 19.01 19.85 18.84 19.08 1.4M
2022-02-09 19.01 19.53 18.91 19.53 0.5M
2022-02-08 18.47 18.91 18.38 18.76 0.4M
2022-02-07 18.05 19.24 18.05 18.70 0.7M
2022-02-04 17.66 18.14 17.45 18.06 0.5M
2022-02-03 17.77 18.52 17.58 17.68 0.6M
2022-02-02 19.10 19.21 18.06 18.24 1.2M
2022-02-01 19.17 19.31 18.22 19.11 0.6M
2022-01-31 17.46 19.03 17.46 18.99 1.5M
2022-01-28 16.57 17.50 15.93 17.40 2.2M
2022-01-27 17.80 18.15 16.46 16.63 1.3M
2022-01-26 19.09 19.09 17.35 17.70 0.8M
2022-01-25 18.54 19.07 18.02 18.59 1.1M
2022-01-24 18.23 19.09 17.28 19.02 1.4M
2022-01-21 18.51 18.90 18.12 18.53 1.0M
2022-01-20 18.98 19.71 18.57 18.58 0.6M
2022-01-19 19.02 19.15 18.45 18.60 1.1M
2022-01-18 19.24 19.41 18.59 18.92 1.0M
2022-01-14 20.28 20.55 19.45 19.50 0.7M
2022-01-13 21.50 21.76 20.52 20.57 0.6M
2022-01-12 22.39 22.39 21.41 21.51 0.9M
2022-01-11 20.73 21.83 20.38 21.75 0.8M
2022-01-10 20.21 20.67 19.60 20.67 0.8M
2022-01-07 20.26 20.61 19.86 20.32 1.0M
2022-01-06 21.19 21.68 20.22 20.31 1.2M
2022-01-05 22.69 22.70 21.08 21.08 1.0M
2022-01-04 23.73 23.73 21.91 22.49 1.1M
2022-01-03 22.64 23.71 22.35 23.59 0.9M