Indicators

Live Oak Bancsh (NY: LOB )

34.17 +0.38 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	39.94	40.56	39.35	39.72	149,409	+0.71(+1.82%)
Feb 28, 2024	39.14	39.59	38.81	39.01	120,323	-0.54(-1.37%)
Feb 27, 2024	39.39	39.78	39.01	39.55	131,701	+0.55(+1.41%)
Feb 26, 2024	39.03	39.57	38.03	39.00	261,778	-0.33(-0.84%)
Feb 23, 2024	39.12	39.94	38.80	39.33	164,816	+0.06(+0.15%)
Feb 22, 2024	39.18	39.62	38.70	39.27	134,640	-0.05(-0.13%)
Feb 21, 2024	39.49	39.62	38.85	39.32	219,068	-0.24(-0.61%)
Feb 20, 2024	38.68	39.78	38.68	39.56	170,202	+0.06(+0.15%)
Feb 16, 2024	39.68	39.97	39.28	39.50	152,987	-0.96(-2.37%)
Feb 15, 2024	39.52	40.92	38.96	40.46	197,665	+1.28(+3.26%)
Feb 14, 2024	39.26	39.49	38.42	39.18	217,588	+0.66(+1.71%)
Feb 13, 2024	37.91	38.62	37.50	38.52	381,694	-1.39(-3.48%)
Feb 12, 2024	38.52	40.50	38.52	39.91	173,858	+1.27(+3.28%)
Feb 09, 2024	37.60	38.72	36.97	38.64	174,388	+1.05(+2.79%)
Feb 08, 2024	36.87	37.67	36.47	37.59	174,319	+0.73(+1.98%)
Feb 07, 2024	36.73	37.28	35.20	36.86	249,630	+0.22(+0.60%)
Feb 06, 2024	35.72	36.79	35.42	36.64	283,447	+0.96(+2.69%)
Feb 05, 2024	35.85	36.08	35.20	35.68	142,659	-0.80(-2.19%)
Feb 02, 2024	35.14	36.86	35.06	36.48	197,251	+0.36(+1.00%)

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.