Stockscreener 앱 받기
2.055
2.61%
-0.055
Open Lending Corp 주식 (LPRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $2.12 | $2.03 | $0.095 | 317,265.0 | -2.61% |
| 2025-09-30 | $2.19 | $2.02 | $0.17 | 561,054.0 | -2.76% |
| 2025-09-29 | $2.22 | $2.16 | $0.06 | 310,016.0 | -1.36% |
| 2025-09-26 | $2.35 | $2.18 | $0.17 | 371,358.0 | -5.58% |
| 2025-09-25 | $2.48 | $2.31 | $0.1688 | 472,668.0 | -6.05% |
| 2025-09-24 | $2.50 | $2.37 | $0.13 | 572,786.0 | +4.64% |
| 2025-09-23 | $2.46 | $2.31 | $0.15 | 1,068,132.0 | -0.84% |
| 2025-09-22 | $2.39 | $2.23 | $0.16 | 1,158,494.0 | +6.22% |
| 2025-09-19 | $2.32 | $2.12 | $0.20 | 1,249,241.0 | -0.44% |
| 2025-09-18 | $2.26 | $2.11 | $0.15 | 608,977.0 | +6.10% |
| 2025-09-17 | $2.23 | $2.06 | $0.1698 | 1,141,162.0 | +1.43% |
| 2025-09-16 | $2.17 | $2.07 | $0.10 | 499,062.0 | -2.78% |
| 2025-09-15 | $2.19 | $2.10 | $0.085 | 324,242.0 | +1.41% |
| 2025-09-12 | $2.20 | $2.11 | $0.09 | 396,093.0 | -3.18% |
| 2025-09-11 | $2.22 | $2.13 | $0.09 | 328,953.0 | +2.80% |
| 2025-09-10 | $2.22 | $2.09 | $0.1291 | 333,993.0 | -4.04% |
| 2025-09-09 | $2.24 | $2.11 | $0.13 | 410,615.0 | +4.69% |
| 2025-09-08 | $2.26 | $2.07 | $0.19 | 588,385.0 | -5.75% |
| 2025-09-05 | $2.33 | $2.19 | $0.14 | 401,637.0 | +0.00% |
| 2025-09-04 | $2.34 | $2.22 | $0.12 | 504,998.0 | -0.44% |
| 2025-09-03 | $2.29 | $2.17 | $0.12 | 654,851.0 | +2.71% |
Open Lending Corp 주식 (LPRO) 연도별 가격 이력
이 심층 분석에서는 Open Lending Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LPRO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Open Lending Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Open Lending Corp 주식 (LPRO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $2.50 | $2.02 | $0.48 | 12,977,314.0 | -2.61% |
| 2025-08 | $2.51 | $1.97 | $0.545 | 15,102,385.0 | -3.65% |
| 2025-07 | $2.70 | $1.87 | $0.83 | 19,744,115.0 | +12.89% |
| 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% |
Open Lending Corp 주식 (LPRO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Open Lending Corp 주식 (LPRO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.34%
자본화:
|
볼륨(24시간):