Open Lending

LPRO
🏛️ usa →
2.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2.22 2.22 2.16 2.17 0.3M
2025-09-26 2.33 2.35 2.18 2.20 0.4M
2025-09-25 2.45 2.48 2.31 2.34 0.4M
2025-09-24 2.37 2.50 2.37 2.49 0.6M
2025-09-23 2.42 2.46 2.31 2.38 0.8M
2025-09-22 2.23 2.39 2.23 2.39 1.1M
2025-09-19 2.32 2.32 2.12 2.25 1.2M
2025-09-18 2.18 2.26 2.11 2.26 0.6M
2025-09-17 2.11 2.23 2.06 2.13 1.1M
2025-09-16 2.17 2.17 2.07 2.10 0.5M
2025-09-15 2.15 2.19 2.11 2.16 0.3M
2025-09-12 2.20 2.20 2.11 2.13 0.4M
2025-09-11 2.14 2.22 2.13 2.20 0.3M
2025-09-10 2.22 2.22 2.09 2.14 0.3M
2025-09-09 2.13 2.24 2.11 2.23 0.4M
2025-09-08 2.26 2.26 2.07 2.13 0.6M
2025-09-05 2.30 2.33 2.19 2.26 0.4M
2025-09-04 2.28 2.34 2.22 2.26 0.5M
2025-09-03 2.20 2.29 2.17 2.27 0.7M
2025-09-02 2.07 2.29 2.04 2.21 0.7M
2025-08-29 2.06 2.13 2.01 2.11 0.8M
2025-08-28 2.07 2.08 2.02 2.04 0.3M
2025-08-27 2.08 2.15 2.06 2.09 0.5M
2025-08-26 2.24 2.24 2.01 2.12 1.0M
2025-08-25 2.16 2.23 2.10 2.20 0.6M
2025-08-22 2.04 2.21 2.04 2.14 0.9M
2025-08-21 2.03 2.07 1.97 2.04 0.4M
2025-08-20 2.09 2.11 2.03 2.06 0.6M
2025-08-19 2.10 2.16 2.07 2.08 0.4M
2025-08-18 2.07 2.12 2.05 2.08 0.4M
2025-08-15 2.09 2.11 2.05 2.06 0.4M
2025-08-14 2.10 2.13 1.99 2.07 0.6M
2025-08-13 2.13 2.24 2.06 2.16 0.8M
2025-08-12 2.17 2.24 2.05 2.08 1.2M
2025-08-11 2.21 2.25 2.14 2.14 0.6M
2025-08-08 2.27 2.51 2.21 2.23 1.0M
2025-08-07 2.23 2.34 2.10 2.25 1.2M
2025-08-06 2.12 2.19 2.02 2.14 1.2M
2025-08-05 2.10 2.21 2.03 2.12 0.7M
2025-08-04 2.20 2.20 2.10 2.12 0.6M
2025-08-01 2.12 2.25 2.04 2.16 1.0M
2025-07-31 2.36 2.36 2.15 2.19 0.8M
2025-07-30 2.49 2.52 2.31 2.38 1.3M
2025-07-29 2.65 2.65 2.41 2.47 0.9M
2025-07-28 2.65 2.70 2.53 2.61 0.7M
2025-07-25 2.58 2.64 2.50 2.64 0.4M
2025-07-24 2.55 2.61 2.47 2.58 0.6M
2025-07-23 2.56 2.68 2.54 2.55 0.8M
2025-07-22 2.47 2.59 2.47 2.56 0.6M
2025-07-21 2.44 2.49 2.40 2.45 0.5M
2025-07-18 2.55 2.57 2.35 2.41 0.8M
2025-07-17 2.40 2.59 2.38 2.55 1.3M
2025-07-16 2.43 2.49 2.33 2.48 0.5M
2025-07-15 2.53 2.53 2.37 2.40 0.9M
2025-07-14 2.44 2.52 2.38 2.50 0.6M
2025-07-11 2.43 2.49 2.36 2.45 0.6M
2025-07-10 2.50 2.56 2.43 2.46 0.7M
2025-07-09 2.45 2.53 2.39 2.52 1.0M
2025-07-08 2.32 2.54 2.27 2.43 1.8M
2025-07-07 2.24 2.42 2.20 2.30 2.7M
2025-07-03 2.26 2.29 2.21 2.25 0.6M
2025-07-02 1.99 2.26 1.92 2.23 1.3M
2025-07-01 1.91 1.98 1.87 1.98 0.8M
2025-06-30 2.05 2.09 1.92 1.94 0.8M
2025-06-27 1.98 2.08 1.96 2.04 4.1M
2025-06-26 2.00 2.04 1.97 2.00 0.4M
2025-06-25 2.08 2.08 2.00 2.01 0.5M
2025-06-24 1.98 2.11 1.97 2.06 1.3M
2025-06-23 2.10 2.13 1.94 1.95 1.4M
2025-06-20 2.12 2.19 2.06 2.09 2.1M
2025-06-18 2.11 2.21 2.07 2.10 1.4M
2025-06-17 2.17 2.22 2.07 2.09 1.3M
2025-06-16 2.08 2.20 2.07 2.20 0.6M
2025-06-13 2.10 2.12 2.01 2.06 0.9M
2025-06-12 2.21 2.34 2.15 2.16 1.1M
2025-06-11 2.05 2.32 2.01 2.27 2.0M
2025-06-10 2.07 2.16 2.04 2.05 0.8M
2025-06-09 2.05 2.14 2.05 2.07 1.4M
2025-06-06 1.93 2.02 1.90 2.01 0.8M
2025-06-05 1.92 1.97 1.87 1.91 0.7M
2025-06-04 1.79 1.92 1.78 1.92 1.0M
2025-06-03 1.82 1.85 1.76 1.77 1.0M
2025-06-02 1.79 1.84 1.74 1.81 0.9M
2025-05-30 1.83 1.85 1.78 1.79 2.7M
2025-05-29 1.82 1.84 1.73 1.82 0.6M
2025-05-28 1.84 1.84 1.77 1.79 0.9M
2025-05-27 1.98 1.99 1.78 1.83 2.5M
2025-05-23 1.87 1.93 1.86 1.92 1.0M
2025-05-22 1.96 1.96 1.89 1.95 1.0M
2025-05-21 1.98 2.09 1.91 1.96 1.3M
2025-05-20 2.11 2.16 2.02 2.05 1.1M
2025-05-19 2.03 2.11 1.92 2.09 1.2M
2025-05-16 2.10 2.16 2.03 2.06 1.3M
2025-05-15 1.97 2.14 1.87 2.11 2.0M
2025-05-14 2.03 2.07 1.96 1.99 2.5M
2025-05-13 2.03 2.09 1.93 2.00 2.3M
2025-05-12 1.78 2.05 1.75 2.01 3.1M
2025-05-09 1.90 1.90 1.72 1.74 2.2M
2025-05-08 1.61 1.88 1.57 1.84 2.8M
2025-05-07 1.32 1.56 1.31 1.55 2.5M
2025-05-06 1.31 1.38 1.24 1.36 1.7M
2025-05-05 1.35 1.42 1.30 1.31 1.8M
2025-05-02 1.29 1.39 1.27 1.34 1.9M
2025-05-01 1.25 1.32 1.21 1.28 1.7M
2025-04-30 1.20 1.27 1.15 1.24 2.2M
2025-04-29 1.24 1.27 1.15 1.20 1.6M
2025-04-28 1.27 1.32 1.19 1.26 3.9M
2025-04-25 1.30 1.36 1.18 1.28 5.1M
2025-04-24 1.04 1.29 1.03 1.28 4.3M
2025-04-23 1.10 1.15 1.01 1.04 4.4M
2025-04-22 0.87 1.02 0.85 1.01 4.3M
2025-04-21 0.81 0.95 0.81 0.85 4.0M
2025-04-17 0.86 0.92 0.83 0.83 5.6M
2025-04-16 0.88 0.88 0.80 0.85 5.0M
2025-04-15 0.92 0.97 0.88 0.90 3.3M
2025-04-14 0.87 0.94 0.84 0.92 4.6M
2025-04-11 0.91 0.97 0.70 0.85 11.4M
2025-04-10 0.89 0.95 0.81 0.87 7.3M
2025-04-09 0.91 1.06 0.87 0.89 10.0M
2025-04-08 1.01 1.04 0.92 0.94 7.0M
2025-04-07 1.00 1.10 0.93 0.99 9.2M
2025-04-04 1.15 1.16 1.02 1.02 4.0M
2025-04-03 1.15 1.41 1.15 1.20 5.3M
2025-04-02 1.15 1.33 1.11 1.28 11.2M
2025-04-01 2.16 2.29 1.15 1.17 21.5M
2025-03-31 2.76 2.82 2.70 2.76 3.3M
2025-03-28 2.92 2.92 2.72 2.80 2.4M
2025-03-27 3.01 3.04 2.89 2.92 0.9M
2025-03-26 3.23 3.31 2.94 3.01 0.9M
2025-03-25 3.32 3.37 3.24 3.27 1.3M
2025-03-24 3.31 3.43 3.24 3.30 1.2M
2025-03-21 3.08 3.29 2.95 3.26 1.8M
2025-03-20 3.41 3.41 3.02 3.08 1.6M
2025-03-19 3.46 3.71 3.44 3.57 1.3M
2025-03-18 3.84 3.85 3.15 3.49 2.4M
2025-03-17 4.27 4.33 3.86 3.91 1.2M
2025-03-14 4.28 4.46 4.25 4.31 0.6M
2025-03-13 4.42 4.48 4.24 4.26 0.5M
2025-03-12 4.53 4.56 4.27 4.42 0.5M
2025-03-11 4.57 4.57 4.48 4.50 0.6M
2025-03-10 4.69 4.79 4.37 4.54 1.0M
2025-03-07 4.70 4.85 4.66 4.77 0.5M
2025-03-06 4.67 4.77 4.55 4.73 0.4M
2025-03-05 4.42 4.80 4.42 4.72 0.8M
2025-03-04 4.50 4.65 4.33 4.41 0.8M
2025-03-03 4.90 4.91 4.55 4.58 0.7M
2025-02-28 4.95 5.00 4.81 4.88 0.4M
2025-02-27 5.03 5.04 4.88 4.93 0.4M
2025-02-26 5.25 5.25 4.99 5.04 0.5M
2025-02-25 5.13 5.28 5.10 5.23 0.4M
2025-02-24 5.22 5.24 5.01 5.11 0.4M
2025-02-21 5.54 5.54 5.07 5.17 0.7M
2025-02-20 5.59 5.71 5.35 5.44 0.4M
2025-02-19 5.44 5.54 5.34 5.53 0.4M
2025-02-18 5.72 5.72 5.46 5.48 0.4M
2025-02-14 5.82 5.86 5.69 5.72 0.2M
2025-02-13 5.83 5.83 5.70 5.73 0.3M
2025-02-12 5.89 5.89 5.67 5.77 0.6M
2025-02-11 6.09 6.15 5.89 6.00 0.3M
2025-02-10 6.35 6.51 6.14 6.18 0.3M
2025-02-07 6.52 6.57 6.24 6.32 0.3M
2025-02-06 6.69 6.73 6.52 6.53 0.5M
2025-02-05 6.57 6.69 6.50 6.61 0.5M
2025-02-04 6.09 6.62 6.09 6.57 0.6M
2025-02-03 5.87 6.13 5.84 6.12 0.3M
2025-01-31 6.33 6.35 5.94 6.05 0.6M
2025-01-30 6.37 6.56 6.15 6.37 0.6M
2025-01-29 5.99 6.67 5.98 6.30 1.3M
2025-01-28 5.28 5.67 5.25 5.64 0.4M
2025-01-27 5.17 5.40 5.17 5.25 0.2M
2025-01-24 5.07 5.19 5.00 5.16 0.2M
2025-01-23 5.06 5.11 4.98 5.09 0.3M
2025-01-22 5.18 5.19 5.08 5.09 0.4M
2025-01-21 5.19 5.30 5.10 5.19 0.4M
2025-01-17 5.15 5.25 5.12 5.14 0.5M
2025-01-16 5.28 5.28 5.08 5.10 0.4M
2025-01-15 5.34 5.36 5.20 5.28 0.3M
2025-01-14 5.24 5.33 5.11 5.13 0.2M
2025-01-13 5.11 5.15 5.05 5.15 0.2M
2025-01-10 5.34 5.35 5.14 5.17 0.3M
2025-01-08 5.48 5.53 5.40 5.46 0.2M
2025-01-07 5.62 5.74 5.46 5.55 0.3M
2025-01-06 5.85 5.90 5.60 5.61 0.2M
2025-01-03 5.76 5.89 5.72 5.84 0.3M
2025-01-02 6.03 6.06 5.61 5.71 0.2M