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
2023-12-29 8.42 8.63 8.42 8.51 0.5M
2023-12-28 8.53 8.63 8.35 8.62 0.4M
2023-12-27 8.38 8.59 8.37 8.59 0.4M
2023-12-26 8.30 8.39 8.27 8.38 0.3M
2023-12-22 8.39 8.48 8.23 8.24 0.7M
2023-12-21 8.16 8.40 8.11 8.35 0.6M
2023-12-20 8.00 8.45 7.31 8.10 1.2M
2023-12-19 7.72 8.08 7.72 8.04 0.6M
2023-12-18 7.54 7.68 7.47 7.65 0.6M
2023-12-15 7.66 7.70 7.46 7.60 1.8M
2023-12-14 7.23 7.65 7.23 7.56 0.8M
2023-12-13 6.66 7.10 6.55 7.08 0.7M
2023-12-12 6.69 6.78 6.60 6.73 0.5M
2023-12-11 6.79 6.80 6.72 6.77 0.4M
2023-12-08 6.73 6.86 6.72 6.79 0.4M
2023-12-07 6.63 6.79 6.55 6.76 0.4M
2023-12-06 6.62 6.79 6.62 6.65 0.3M
2023-12-05 6.69 6.78 6.55 6.55 0.5M
2023-12-04 6.59 6.75 6.59 6.70 0.4M
2023-12-01 6.40 6.62 6.32 6.60 0.5M
2023-11-30 6.46 6.52 6.32 6.39 0.6M
2023-11-29 6.55 6.58 6.42 6.47 0.6M
2023-11-28 6.32 6.47 6.25 6.40 0.3M
2023-11-27 6.28 6.40 6.21 6.32 0.6M
2023-11-24 6.32 6.40 6.25 6.33 0.2M
2023-11-22 6.16 6.50 6.01 6.37 0.8M
2023-11-21 5.86 6.21 5.76 6.03 3.1M
2023-11-20 5.91 6.00 5.88 5.93 0.5M
2023-11-17 5.94 5.97 5.78 5.91 0.8M
2023-11-16 6.15 6.15 5.70 5.89 1.0M
2023-11-15 6.01 6.26 6.00 6.16 1.0M
2023-11-14 5.98 6.03 5.83 5.97 0.6M
2023-11-13 5.73 5.86 5.71 5.75 0.6M
2023-11-10 5.78 5.87 5.57 5.76 1.0M
2023-11-09 6.00 6.05 5.65 5.76 1.0M
2023-11-08 5.25 6.16 4.89 5.92 3.2M
2023-11-07 6.38 6.64 6.29 6.61 0.7M
2023-11-06 6.36 6.42 6.28 6.41 0.5M
2023-11-03 6.38 6.56 6.33 6.35 0.6M
2023-11-02 6.04 6.25 6.04 6.24 0.4M
2023-11-01 6.00 6.13 5.86 5.92 0.4M
2023-10-31 6.04 6.07 5.91 5.99 0.3M
2023-10-30 6.19 6.24 6.00 6.04 0.4M
2023-10-27 6.21 6.24 6.06 6.10 0.5M
2023-10-26 6.25 6.31 6.11 6.18 0.3M
2023-10-25 6.41 6.41 6.06 6.25 0.4M
2023-10-24 6.49 6.58 6.43 6.50 0.5M
2023-10-23 6.28 6.39 6.28 6.35 0.4M
2023-10-20 6.46 6.46 6.21 6.32 0.7M
2023-10-19 6.58 6.58 6.42 6.44 0.3M
2023-10-18 6.60 6.60 6.48 6.52 0.3M
2023-10-17 6.56 6.73 6.43 6.64 0.4M
2023-10-16 6.58 6.66 6.42 6.50 0.3M
2023-10-13 6.62 6.63 6.39 6.53 0.3M
2023-10-12 6.86 6.86 6.62 6.62 0.4M
2023-10-11 7.00 7.08 6.82 6.88 0.3M
2023-10-10 7.04 7.19 6.97 7.01 0.4M
2023-10-09 6.95 7.15 6.74 7.08 0.4M
2023-10-06 7.04 7.14 6.87 7.06 0.3M
2023-10-05 6.86 7.08 6.86 7.00 0.5M
2023-10-04 6.92 7.05 6.84 6.93 0.5M
2023-10-03 7.07 7.24 6.82 6.85 1.0M
2023-10-02 7.29 7.35 6.95 7.11 0.4M
2023-09-29 7.29 7.42 7.25 7.32 0.4M
2023-09-28 7.09 7.28 7.08 7.24 0.4M
2023-09-27 7.03 7.20 7.03 7.07 0.5M
2023-09-26 6.95 7.10 6.91 7.00 0.5M
2023-09-25 6.98 7.04 6.89 6.96 0.4M
2023-09-22 7.20 7.27 7.00 7.03 0.4M
2023-09-21 7.25 7.36 7.13 7.18 0.9M
2023-09-20 7.59 7.61 7.26 7.33 0.5M
2023-09-19 7.63 7.70 7.53 7.56 0.5M
2023-09-18 7.84 7.84 7.64 7.65 0.5M
2023-09-15 7.99 8.01 7.78 7.84 1.0M
2023-09-14 8.08 8.18 7.88 8.00 0.4M
2023-09-13 8.08 8.14 7.83 7.99 0.5M
2023-09-12 7.91 8.07 7.83 8.06 0.5M
2023-09-11 8.05 8.06 7.94 7.96 0.4M
2023-09-08 8.15 8.19 7.95 7.96 0.5M
2023-09-07 8.07 8.21 7.93 8.14 0.8M
2023-09-06 8.33 8.39 8.16 8.21 0.5M
2023-09-05 8.18 8.29 8.12 8.24 0.5M
2023-09-01 8.32 8.42 8.18 8.27 0.4M
2023-08-31 8.52 8.58 8.23 8.25 0.8M
2023-08-30 8.52 8.58 8.41 8.48 0.5M
2023-08-29 8.32 8.58 8.30 8.54 0.4M
2023-08-28 8.36 8.43 8.28 8.41 0.4M
2023-08-25 8.45 8.54 8.29 8.32 0.8M
2023-08-24 8.51 8.52 8.33 8.44 0.6M
2023-08-23 8.36 8.55 8.32 8.50 0.5M
2023-08-22 8.34 8.46 8.26 8.31 0.6M
2023-08-21 8.53 8.65 8.29 8.32 0.7M
2023-08-18 8.33 8.56 8.31 8.51 0.6M
2023-08-17 8.35 8.50 8.35 8.41 0.7M
2023-08-16 8.19 8.41 8.08 8.34 0.6M
2023-08-15 8.22 8.28 8.14 8.22 0.5M
2023-08-14 8.23 8.33 8.14 8.24 0.5M
2023-08-11 8.14 8.38 8.14 8.27 0.6M
2023-08-10 7.88 8.36 7.87 8.19 1.5M
2023-08-09 6.90 8.29 6.60 7.96 2.7M
2023-08-08 10.31 10.35 10.21 10.25 0.8M
2023-08-07 10.25 10.48 10.04 10.45 0.7M
2023-08-04 10.57 10.57 10.12 10.20 0.5M
2023-08-03 10.90 10.95 10.53 10.56 0.4M
2023-08-02 10.93 11.10 10.93 11.03 0.3M
2023-08-01 11.26 11.35 11.11 11.23 0.3M
2023-07-31 11.36 11.49 11.16 11.29 0.3M
2023-07-28 11.36 11.46 11.20 11.36 0.5M
2023-07-27 11.35 11.37 11.12 11.20 0.5M
2023-07-26 11.13 11.29 11.10 11.25 0.4M
2023-07-25 11.27 11.38 11.08 11.10 0.6M
2023-07-24 11.25 11.41 11.08 11.30 0.5M
2023-07-21 11.45 11.45 11.13 11.22 0.5M
2023-07-20 11.48 11.49 11.29 11.32 0.4M
2023-07-19 11.58 11.73 11.47 11.53 0.8M
2023-07-18 11.20 11.50 11.15 11.47 0.5M
2023-07-17 10.84 11.37 10.81 11.21 0.7M
2023-07-14 10.77 10.84 10.67 10.83 0.4M
2023-07-13 10.62 10.78 10.55 10.67 0.4M
2023-07-12 10.60 10.69 10.43 10.56 0.4M
2023-07-11 10.30 10.36 10.11 10.34 0.4M
2023-07-10 9.99 10.30 9.99 10.30 0.4M
2023-07-07 10.06 10.16 9.97 10.03 0.5M
2023-07-06 10.26 10.26 9.96 10.02 0.4M
2023-07-05 10.53 10.56 10.30 10.31 0.4M
2023-07-03 10.48 10.65 10.48 10.60 0.3M
2023-06-30 10.63 10.68 10.47 10.51 0.7M
2023-06-29 10.30 10.52 10.30 10.52 0.6M
2023-06-28 10.21 10.33 10.13 10.29 0.4M
2023-06-27 10.08 10.28 9.98 10.21 0.7M
2023-06-26 10.07 10.32 9.97 9.97 0.5M
2023-06-23 10.16 10.29 10.01 10.12 1.6M
2023-06-22 10.26 10.38 10.14 10.36 0.5M
2023-06-21 10.25 10.40 10.14 10.34 0.8M
2023-06-20 10.46 10.49 10.32 10.32 1.0M
2023-06-16 10.88 10.88 10.47 10.50 1.3M
2023-06-15 10.63 10.82 10.56 10.76 0.6M
2023-06-14 10.87 10.87 10.49 10.71 0.8M
2023-06-13 10.85 10.93 10.74 10.89 0.5M
2023-06-12 10.55 10.88 10.51 10.80 0.4M
2023-06-09 10.76 10.80 10.45 10.53 0.6M
2023-06-08 10.74 10.87 10.58 10.77 0.6M
2023-06-07 10.89 11.06 10.74 10.80 0.7M
2023-06-06 10.46 10.87 10.27 10.85 0.6M
2023-06-05 10.48 10.72 10.41 10.54 0.8M
2023-06-02 10.51 10.62 10.15 10.57 0.5M
2023-06-01 10.18 10.51 9.92 10.37 0.6M
2023-05-31 10.12 10.28 9.97 10.14 1.2M
2023-05-30 10.32 10.38 9.94 10.11 0.6M
2023-05-26 9.87 10.29 9.54 10.19 0.7M
2023-05-25 10.00 10.01 9.75 9.99 0.9M
2023-05-24 9.65 9.87 9.53 9.84 0.6M
2023-05-23 9.91 10.00 9.70 9.73 1.0M
2023-05-22 9.67 10.05 9.67 9.99 1.0M
2023-05-19 9.76 9.88 9.59 9.69 0.8M
2023-05-18 9.54 9.78 9.46 9.69 1.0M
2023-05-17 9.48 9.57 9.28 9.54 0.9M
2023-05-16 9.53 9.53 9.27 9.41 0.7M
2023-05-15 9.57 9.68 9.40 9.63 0.8M
2023-05-12 9.59 9.59 9.33 9.51 0.8M
2023-05-11 9.44 9.75 9.27 9.60 1.5M
2023-05-10 9.44 11.99 9.06 9.43 3.9M
2023-05-09 7.36 7.61 7.24 7.57 0.7M
2023-05-08 7.34 7.46 7.22 7.44 0.5M
2023-05-05 7.16 7.35 7.02 7.31 0.5M
2023-05-04 7.22 7.26 6.92 7.00 0.7M
2023-05-03 6.92 7.32 6.92 7.17 0.7M
2023-05-02 6.93 6.94 6.72 6.90 0.8M
2023-05-01 7.00 7.00 6.79 6.97 0.5M
2023-04-28 6.84 7.07 6.82 7.03 0.7M
2023-04-27 6.79 6.90 6.76 6.85 0.5M
2023-04-26 6.65 6.78 6.59 6.73 0.8M
2023-04-25 6.70 6.78 6.59 6.62 0.8M
2023-04-24 6.90 6.91 6.72 6.77 0.7M
2023-04-21 6.92 6.97 6.89 6.93 0.5M
2023-04-20 6.87 6.99 6.85 6.96 0.4M
2023-04-19 6.93 7.00 6.76 6.96 0.5M
2023-04-18 7.03 7.03 6.81 6.87 0.8M
2023-04-17 6.87 7.02 6.81 7.01 0.7M
2023-04-14 6.78 6.95 6.73 6.90 0.7M
2023-04-13 6.80 6.89 6.75 6.77 0.4M
2023-04-12 7.15 7.20 6.70 6.71 0.7M
2023-04-11 6.96 7.06 6.93 7.05 0.9M
2023-04-10 6.76 6.91 6.73 6.90 0.6M
2023-04-06 6.78 6.91 6.74 6.83 0.6M
2023-04-05 6.83 6.85 6.56 6.78 0.7M
2023-04-04 6.98 7.00 6.74 6.90 0.7M
2023-04-03 7.00 7.11 6.86 6.98 0.8M
2023-03-31 7.09 7.21 6.97 7.04 1.6M
2023-03-30 7.24 7.29 6.97 6.99 1.4M
2023-03-29 7.14 7.20 6.97 7.14 0.8M
2023-03-28 6.93 7.12 6.93 7.01 0.7M
2023-03-27 7.28 7.28 6.97 6.99 0.9M
2023-03-24 6.85 7.25 6.85 7.21 0.7M
2023-03-23 6.90 7.12 6.89 7.01 0.8M
2023-03-22 7.05 7.17 6.85 6.86 0.5M
2023-03-21 6.90 7.03 6.80 7.01 0.9M
2023-03-20 6.70 6.85 6.68 6.76 0.9M
2023-03-17 6.75 6.79 6.58 6.66 1.4M
2023-03-16 6.65 6.93 6.51 6.84 0.8M
2023-03-15 6.46 6.76 6.46 6.72 1.0M
2023-03-14 6.72 6.94 6.59 6.73 1.3M
2023-03-13 6.46 6.85 6.35 6.46 1.3M
2023-03-10 6.67 6.68 6.34 6.57 2.4M
2023-03-09 7.00 7.05 6.65 6.73 0.9M
2023-03-08 6.93 7.07 6.84 6.98 1.0M
2023-03-07 6.81 7.20 6.81 6.95 1.5M
2023-03-06 6.92 7.03 6.81 6.81 0.7M
2023-03-03 6.92 7.03 6.85 6.90 0.6M
2023-03-02 6.73 6.97 6.72 6.86 0.8M
2023-03-01 7.16 7.23 6.90 6.92 0.8M
2023-02-28 7.18 7.43 7.07 7.08 1.4M
2023-02-27 6.53 7.31 6.41 7.25 1.8M
2023-02-24 7.13 7.13 5.35 6.64 5.8M
2023-02-23 8.51 8.67 8.32 8.65 0.8M
2023-02-22 8.25 8.47 8.21 8.43 0.5M
2023-02-21 8.72 8.80 8.19 8.21 0.6M
2023-02-17 8.99 9.05 8.83 8.94 0.4M
2023-02-16 9.22 9.33 9.00 9.01 0.6M
2023-02-15 9.05 9.53 8.95 9.49 0.8M
2023-02-14 8.91 9.14 8.77 9.13 0.6M
2023-02-13 8.80 8.99 8.68 8.98 0.5M
2023-02-10 8.68 8.87 8.65 8.79 0.6M
2023-02-09 9.03 9.07 8.76 8.78 0.5M
2023-02-08 9.15 9.15 8.79 8.86 0.6M
2023-02-07 8.90 9.23 8.65 9.15 0.7M
2023-02-06 9.62 9.67 8.84 8.95 0.9M
2023-02-03 9.65 10.05 9.51 9.87 1.2M
2023-02-02 8.85 10.32 8.85 9.89 1.5M
2023-02-01 8.74 8.86 8.59 8.77 0.8M
2023-01-31 8.43 8.81 8.41 8.77 0.6M
2023-01-30 8.60 8.66 8.35 8.40 0.5M
2023-01-27 8.52 8.80 8.52 8.68 0.6M
2023-01-26 8.66 8.69 8.37 8.55 0.5M
2023-01-25 8.51 8.53 8.19 8.50 0.6M
2023-01-24 8.25 8.75 8.25 8.64 1.0M
2023-01-23 8.60 8.70 8.24 8.39 0.8M
2023-01-20 8.38 8.64 8.17 8.59 0.9M
2023-01-19 7.78 8.26 7.76 8.24 0.4M
2023-01-18 8.18 8.40 7.96 7.99 0.5M
2023-01-17 8.06 8.14 7.94 8.11 0.4M
2023-01-13 7.89 8.12 7.79 8.07 0.5M
2023-01-12 7.96 7.97 7.74 7.97 0.3M
2023-01-11 7.77 8.00 7.69 7.89 0.6M
2023-01-10 7.27 7.72 7.27 7.71 0.6M
2023-01-09 7.33 7.48 7.28 7.29 0.5M
2023-01-06 7.03 7.17 6.87 7.15 0.5M
2023-01-05 6.98 7.02 6.82 6.95 1.1M
2023-01-04 6.92 7.11 6.86 7.08 1.1M
2023-01-03 6.80 6.99 6.64 6.78 1.2M