Open Lending Corp Stock Price History
| LPRO Stock | USD 2.64 0.06 2.33% |
Below is the normalized historical share price chart for Open Lending Corp extending back to March 06, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Open Lending stands at 2.64, as last reported on the 28th of July, with the highest price reaching 2.64 and the lowest price hitting 2.50 during the day.
If you're considering investing in Open Stock, it is important to understand the factors that can impact its price. Open Lending is very risky given 3 months investment horizon. Open Lending Corp maintains Sharpe Ratio (i.e., Efficiency) of 0.27, which implies the firm had a 0.27 % return per unit of risk over the last 3 months. We were able to interpolate data for twenty-nine different technical indicators, which can help you to evaluate if expected returns of 1.39% are justified by taking the suggested risk. Use Open Lending Risk Adjusted Performance of 0.2269, semi deviation of 2.74, and Coefficient Of Variation of 355.44 to evaluate company specific risk that cannot be diversified away. At this time, Open Lending's Total Stockholder Equity is very stable compared to the past year. Sale Purchase Of Stock is expected to grow at the current pace this year, while Common Stock Shares Outstanding is likely to drop about 101.3 M. . At this time, Open Lending's Price To Sales Ratio is very stable compared to the past year. As of the 28th of July 2025, Price Book Value Ratio is likely to grow to 9.57, while Price Earnings Ratio is likely to drop (5.53). Open Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 6th of March 2018 | 200 Day MA 4.0092 | 50 Day MA 2.1521 | Beta 1.93 |
Sharpe Ratio = 0.2703
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | LPRO | |||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 5.14 actual daily | 46 54% of assets are more volatile |
Expected Return
| 1.39 actual daily | 28 72% of assets have higher returns |
Risk-Adjusted Return
| 0.27 actual daily | 21 79% of assets perform better |
Based on monthly moving average Open Lending is performing at about 21% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Open Lending by adding it to a well-diversified portfolio.
Price Book 3.9614 | Enterprise Value Ebitda 30.2368 | Price Sales 17.8947 | Shares Float 103.2 M | Wall Street Target Price 2.9167 |
Open Lending Stock Price History Chart
There are several ways to analyze Open Stock price data. The simplest method is using a basic Open candlestick price chart, which shows Open Lending price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 25, 2025 | 2.64 |
| Lowest Price | April 30, 2025 | 1.24 |
Open Lending July 28, 2025 Stock Price Synopsis
Various analyses of Open Lending's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Open Stock. It can be used to describe the percentage change in the price of Open Lending from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Open Stock.| Open Lending Price Daily Balance Of Power | 0.43 | |
| Open Lending Price Rate Of Daily Change | 1.02 | |
| Open Lending Price Action Indicator | 0.10 |
Open Lending July 28, 2025 Stock Price Analysis
Open Stock Price History Data
The price series of Open Lending for the period between Tue, Apr 29, 2025 and Mon, Jul 28, 2025 has a statistical range of 1.63 with a coefficient of variation of 20.85. The daily prices for the period are spread out with arithmetic mean of 1.98. The median price for the last 90 days is 2.01.| Open | High | Low | Close | Volume | ||
07/28/2025 | 2.58 | 2.64 | 2.50 | 2.64 | ||
07/25/2025 | 2.58 | 2.64 | 2.50 | 2.64 | 446,162 | |
| 07/24/2025 | 2.55 | 2.61 | 2.47 | 2.58 | 593,115 | |
07/23/2025 | 2.56 | 2.68 | 2.54 | 2.55 | 777,316 | |
07/22/2025 | 2.47 | 2.59 | 2.47 | 2.56 | 564,205 | |
07/21/2025 | 2.44 | 2.49 | 2.40 | 2.45 | 464,760 | |
07/18/2025 | 2.55 | 2.57 | 2.35 | 2.41 | 815,524 | |
07/17/2025 | 2.40 | 2.59 | 2.38 | 2.55 | 1,266,678 | |
07/16/2025 | 2.43 | 2.49 | 2.33 | 2.48 | 549,086 | |
07/15/2025 | 2.53 | 2.53 | 2.37 | 2.40 | 852,559 | |
07/14/2025 | 2.44 | 2.52 | 2.38 | 2.50 | 627,662 | |
07/11/2025 | 2.43 | 2.49 | 2.36 | 2.45 | 607,683 | |
07/10/2025 | 2.50 | 2.56 | 2.43 | 2.46 | 677,400 | |
| 07/09/2025 | 2.45 | 2.53 | 2.38 | 2.52 | 1,012,299 | |
07/08/2025 | 2.32 | 2.54 | 2.27 | 2.43 | 1,836,160 | |
07/07/2025 | 2.24 | 2.42 | 2.20 | 2.30 | 2,697,428 | |
07/03/2025 | 2.26 | 2.29 | 2.21 | 2.25 | 575,704 | |
07/02/2025 | 1.99 | 2.26 | 1.92 | 2.23 | 1,299,234 | |
| 07/01/2025 | 1.91 | 1.98 | 1.87 | 1.98 | 767,916 | |
| 06/30/2025 | 2.05 | 2.09 | 1.92 | 1.94 | 775,358 | |
06/27/2025 | 1.98 | 2.08 | 1.96 | 2.04 | 4,059,607 | |
06/26/2025 | 2.00 | 2.04 | 1.97 | 2.00 | 447,414 | |
| 06/25/2025 | 2.08 | 2.08 | 2.00 | 2.01 | 538,065 | |
06/24/2025 | 1.98 | 2.11 | 1.97 | 2.06 | 1,324,998 | |
| 06/23/2025 | 2.10 | 2.13 | 1.94 | 1.95 | 1,395,809 | |
06/20/2025 | 2.12 | 2.19 | 2.06 | 2.09 | 2,112,464 | |
| 06/18/2025 | 2.11 | 2.21 | 2.07 | 2.10 | 1,373,108 | |
06/17/2025 | 2.17 | 2.22 | 2.07 | 2.09 | 1,333,723 | |
06/16/2025 | 2.08 | 2.20 | 2.07 | 2.20 | 574,941 | |
06/13/2025 | 2.10 | 2.12 | 2.01 | 2.06 | 883,141 | |
06/12/2025 | 2.21 | 2.34 | 2.15 | 2.16 | 1,110,941 | |
06/11/2025 | 2.05 | 2.32 | 2.01 | 2.27 | 2,020,620 | |
06/10/2025 | 2.07 | 2.15 | 2.04 | 2.05 | 784,658 | |
06/09/2025 | 2.05 | 2.14 | 2.05 | 2.07 | 1,378,019 | |
06/06/2025 | 1.93 | 2.02 | 1.90 | 2.01 | 752,958 | |
06/05/2025 | 1.92 | 1.97 | 1.87 | 1.91 | 675,922 | |
06/04/2025 | 1.79 | 1.92 | 1.78 | 1.92 | 967,674 | |
06/03/2025 | 1.82 | 1.85 | 1.76 | 1.77 | 997,704 | |
06/02/2025 | 1.79 | 1.84 | 1.74 | 1.81 | 884,139 | |
05/30/2025 | 1.83 | 1.85 | 1.78 | 1.79 | 2,663,853 | |
05/29/2025 | 1.82 | 1.84 | 1.73 | 1.82 | 646,940 | |
05/28/2025 | 1.84 | 1.84 | 1.77 | 1.79 | 897,478 | |
05/27/2025 | 1.98 | 1.99 | 1.78 | 1.83 | 2,499,751 | |
05/23/2025 | 1.87 | 1.93 | 1.86 | 1.92 | 967,119 | |
05/22/2025 | 1.96 | 1.96 | 1.89 | 1.95 | 966,257 | |
05/21/2025 | 1.98 | 2.09 | 1.91 | 1.96 | 1,311,817 | |
05/20/2025 | 2.11 | 2.16 | 2.02 | 2.05 | 1,050,706 | |
05/19/2025 | 2.03 | 2.11 | 1.92 | 2.09 | 1,157,128 | |
05/16/2025 | 2.10 | 2.15 | 2.03 | 2.06 | 1,322,185 | |
05/15/2025 | 1.97 | 2.14 | 1.87 | 2.11 | 1,990,515 | |
05/14/2025 | 2.03 | 2.07 | 1.96 | 1.99 | 2,513,196 | |
05/13/2025 | 2.03 | 2.09 | 1.93 | 2.00 | 2,293,583 | |
05/12/2025 | 1.78 | 2.05 | 1.75 | 2.01 | 3,096,179 | |
05/09/2025 | 1.90 | 1.90 | 1.72 | 1.74 | 2,241,911 | |
05/08/2025 | 1.61 | 1.88 | 1.57 | 1.84 | 2,804,831 | |
05/07/2025 | 1.32 | 1.56 | 1.31 | 1.55 | 2,520,708 | |
05/06/2025 | 1.31 | 1.38 | 1.24 | 1.36 | 1,717,741 | |
05/05/2025 | 1.35 | 1.42 | 1.30 | 1.31 | 1,808,137 | |
05/02/2025 | 1.29 | 1.39 | 1.27 | 1.34 | 1,918,427 | |
05/01/2025 | 1.25 | 1.32 | 1.21 | 1.28 | 1,655,118 | |
04/30/2025 | 1.20 | 1.27 | 1.15 | 1.24 | 2,191,106 |
About Open Lending Stock history
Open Lending investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Open is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Open Lending Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Open Lending stock prices may prove useful in developing a viable investing in Open Lending
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 119.2 M | 101.3 M | |
| Net Income Applicable To Common Shares | 76.6 M | 80.4 M |
Open Lending Quarterly Net Working Capital |
|
Open Lending Stock Technical Analysis
Open Lending technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Correlation Analysis Now
Correlation AnalysisReduce portfolio risk simply by holding instruments which are not perfectly correlated |
| All Next | Launch Module |
Open Lending Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Open Lending's price direction in advance. Along with the technical and fundamental analysis of Open Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Open to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2269 | |||
| Jensen Alpha | 1.04 | |||
| Total Risk Alpha | 0.1296 | |||
| Sortino Ratio | 0.4216 | |||
| Treynor Ratio | 0.5676 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in Open Lending Corp. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in metropolitan statistical area. You can also try the Portfolio Suggestion module to get suggestions outside of your existing asset allocation including your own model portfolios.
Is Diversified Capital Markets space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Open Lending. If investors know Open will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Open Lending listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.87) | Earnings Share (1.16) | Revenue Per Share | Quarterly Revenue Growth (0.21) | Return On Assets |
The market value of Open Lending Corp is measured differently than its book value, which is the value of Open that is recorded on the company's balance sheet. Investors also form their own opinion of Open Lending's value that differs from its market value or its book value, called intrinsic value, which is Open Lending's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Open Lending's market value can be influenced by many factors that don't directly affect Open Lending's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Open Lending's value and its price as these two are different measures arrived at by different means. Investors typically determine if Open Lending is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Open Lending's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.