2.64
price up icon2.33%   0.06
after-market アフターアワーズ: 2.64
loading

Open Lending Corp (LPRO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-25 $2.64 $2.50 $0.14 446,162.0 +2.33%
2025-07-24 $2.60 $2.47 $0.135 593,065.0 +1.18%
2025-07-23 $2.63 $2.54 $0.09 396,760.0 -0.39%
2025-07-22 $2.58 $2.46 $0.12 564,155.0 +4.49%
2025-07-21 $2.48 $2.40 $0.085 464,546.0 +1.66%
2025-07-18 $2.57 $2.35 $0.225 815,524.0 -5.49%
2025-07-17 $2.59 $2.38 $0.21 1,266,629.0 +2.82%
2025-07-16 $2.49 $2.33 $0.16 548,881.0 +3.33%
2025-07-15 $2.53 $2.37 $0.165 852,559.0 -4.00%
2025-07-14 $2.52 $2.38 $0.145 627,662.0 +2.04%
2025-07-11 $2.49 $2.36 $0.13 606,653.0 -0.41%
2025-07-10 $2.56 $2.43 $0.125 674,759.0 -2.38%
2025-07-09 $2.53 $2.38 $0.145 1,012,293.0 +3.70%
2025-07-08 $2.54 $2.27 $0.27 1,836,159.0 +5.65%
2025-07-07 $2.42 $2.20 $0.22 2,697,366.0 +2.22%
2025-07-03 $2.29 $2.21 $0.075 575,704.0 +0.90%
2025-07-02 $2.26 $1.92 $0.345 1,298,810.0 +12.63%
2025-07-01 $1.98 $1.87 $0.11 767,916.0 +2.06%
2025-06-30 $2.08 $1.92 $0.165 775,358.0 -4.90%
2025-06-27 $2.08 $1.96 $0.12 4,059,566.0 +2.00%
2025-06-26 $2.04 $1.97 $0.07 447,414.0 -0.50%

Open Lending Corp (LPRO) 株の年ごとの株価履歴

この詳細な分析では、Open Lending Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLPRO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Open Lending Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のOpen Lending Corp (LPRO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $2.64 $1.87 $0.77 16,491,765.0 +36.08%
2025-06 $2.34 $1.74 $0.596 24,384,766.0 +8.38%
2025-05 $2.16 $1.21 $0.955 38,004,570.0 +44.35%
2025-04 $2.29 $0.70 $1.59 133,535,067.0 -55.07%
2025-03 $4.91 $2.70 $2.21 23,929,378.0 -43.44%
2025-02 $6.73 $4.81 $1.92 7,636,774.0 -19.34%
2025-01 $6.67 $4.98 $1.69 7,422,262.0 +1.34%

2024年のOpen Lending Corp (LPRO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $6.75 $5.65 $1.10 5,734,561.0 -9.40%
2024-11 $6.92 $5.63 $1.29 8,182,044.0 +13.93%
2024-10 $6.21 $5.29 $0.92 5,709,461.0 -8.50%
2024-09 $6.59 $5.15 $1.44 7,030,265.0 +6.25%
2024-08 $6.32 $4.88 $1.44 8,745,658.0 -8.57%
2024-07 $6.75 $5.38 $1.38 7,983,490.0 +12.90%
2024-06 $6.97 $5.29 $1.68 10,019,264.0 -13.76%
2024-05 $6.60 $5.05 $1.55 10,431,560.0 +26.86%
2024-04 $6.25 $4.57 $1.68 9,471,659.0 -18.53%
2024-03 $7.49 $5.89 $1.60 9,762,294.0 -13.77%
2024-02 $8.43 $6.21 $2.22 8,922,522.0 -1.09%
2024-01 $8.70 $7.14 $1.56 9,726,788.0 -13.75%

2023年のOpen Lending Corp (LPRO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $8.62 $6.32 $2.30 11,977,811.0 +33.18%
2023-11 $6.64 $4.89 $1.75 18,452,287.0 +6.68%
2023-10 $7.34 $5.91 $1.43 9,448,411.0 -18.17%
2023-09 $8.42 $6.88 $1.54 10,388,119.0 -11.27%
2023-08 $11.35 $6.60 $4.75 16,089,971.0 -26.93%
2023-07 $11.73 $9.96 $1.78 9,232,748.0 +7.42%
2023-06 $11.06 $9.92 $1.14 14,321,395.0 +3.65%
2023-05 $11.99 $6.71 $5.28 20,162,230.0 +44.24%
2023-04 $7.20 $6.56 $0.64 12,720,712.0 -0.14%
2023-03 $7.29 $6.34 $0.95 23,585,302.0 -0.56%
2023-02 $10.32 $5.35 $4.97 20,465,890.0 -19.27%
2023-01 $8.81 $6.64 $2.17 13,231,399.0 +29.93%
credit_services OMF
$59.39
price up icon 1.30%
$83.53
price up icon 1.00%
$38.54
price up icon 0.42%
$21.20
price down icon 1.44%
credit_services SYF
$72.90
price up icon 1.52%
$77.98
price up icon 0.21%
大文字化:     |  ボリューム (24 時間):