Indicators

Live Oak Bancsh (NY: LOB )

32.42 -0.21 (-0.64%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.39	23.76	22.83	23.45	396,541	+0.47(+2.04%)
Apr 27, 2023	21.79	23.24	21.35	22.98	324,075	+0.64(+2.85%)
Apr 26, 2023	22.23	22.91	21.91	22.34	228,111	+0.15(+0.67%)
Apr 25, 2023	23.02	23.30	22.11	22.19	368,207	-1.51(-6.38%)
Apr 24, 2023	23.39	23.98	23.39	23.71	224,130	+0.12(+0.51%)
Apr 21, 2023	23.76	23.79	23.30	23.59	258,935	-0.28(-1.17%)
Apr 20, 2023	24.46	24.79	23.76	23.86	365,241	-1.04(-4.16%)
Apr 19, 2023	23.26	25.11	23.12	24.90	238,365	+1.53(+6.56%)
Apr 18, 2023	23.82	24.02	22.84	23.37	308,797	-0.46(-1.92%)
Apr 17, 2023	22.91	23.86	22.69	23.83	265,510	+0.75(+3.23%)
Apr 14, 2023	24.69	25.04	22.68	23.08	272,310	-1.29(-5.31%)
Apr 13, 2023	24.48	24.60	23.94	24.37	344,682	+0.15(+0.62%)
Apr 12, 2023	24.77	25.03	23.91	24.22	220,308	-0.34(-1.38%)
Apr 11, 2023	24.30	25.07	24.23	24.56	236,634	+0.39(+1.61%)
Apr 10, 2023	24.07	24.92	23.64	24.17	603,447	-0.02(-0.08%)
Apr 06, 2023	23.57	25.00	23.57	24.19	321,482	+0.11(+0.45%)
Apr 05, 2023	23.65	24.11	23.35	24.08	311,723	+0.05(+0.21%)
Apr 04, 2023	24.14	24.19	23.03	24.03	421,464	+0.15(+0.63%)

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.