Indicators

Live Oak Bancsh (NY: LOB )

35.25 -0.20 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.63	34.08	32.14	34.07	276,287	+1.54(+4.74%)
Jan 30, 2023	32.56	33.03	32.09	32.52	273,652	-0.41(-1.24%)
Jan 27, 2023	30.21	33.44	30.04	32.93	814,357	+2.60(+8.56%)
Jan 26, 2023	29.39	31.31	29.04	30.33	542,626	+0.04(+0.13%)
Jan 25, 2023	30.16	30.39	29.65	30.29	305,019	-0.26(-0.85%)
Jan 24, 2023	30.36	31.23	30.36	30.55	304,722	-0.60(-1.92%)
Jan 23, 2023	30.79	31.67	30.55	31.15	213,013	+0.46(+1.49%)
Jan 20, 2023	30.29	31.19	29.76	30.69	328,644	+0.80(+2.66%)
Jan 19, 2023	30.26	30.39	29.49	29.90	243,912	-0.66(-2.15%)
Jan 18, 2023	31.52	31.67	30.40	30.55	220,047	-1.09(-3.46%)
Jan 17, 2023	32.05	32.05	31.45	31.65	151,059	-0.33(-1.03%)
Jan 13, 2023	31.22	32.39	30.80	31.98	289,225	+0.33(+1.04%)
Jan 12, 2023	31.70	31.98	30.71	31.65	240,102	+0.04(+0.13%)
Jan 11, 2023	32.18	32.34	31.35	31.61	237,877	-0.17(-0.53%)
Jan 10, 2023	31.13	32.10	31.00	31.78	355,567	+0.83(+2.67%)
Jan 09, 2023	31.68	31.78	30.75	30.95	249,893	-0.25(-0.80%)
Jan 06, 2023	29.99	31.86	29.92	31.20	460,040	+1.66(+5.63%)
Jan 05, 2023	31.06	31.06	29.44	29.54	245,516	-1.59(-5.11%)
Jan 04, 2023	30.80	31.50	30.69	31.13	242,239	+0.93(+3.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.