Skip to main content

Live Oak Bancsh (NY: LOB )

48.53 +0.55 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 32.32 32.75 31.98 32.34 251,772 +0.07(+0.22%)
Aug 30, 2023 32.60 32.74 31.97 32.27 155,757 -0.43(-1.31%)
Aug 29, 2023 33.30 33.53 32.63 32.70 177,093 -0.60(-1.80%)
Aug 28, 2023 33.19 33.97 33.19 33.30 131,752 +0.38(+1.15%)
Aug 25, 2023 33.45 33.78 32.43 32.92 162,217 -0.39(-1.17%)
Aug 24, 2023 34.00 34.65 33.24 33.31 118,146 -0.70(-2.06%)
Aug 23, 2023 32.55 34.12 32.51 34.01 166,217 +1.54(+4.74%)
Aug 22, 2023 33.59 33.62 32.34 32.47 161,747 -1.15(-3.42%)
Aug 21, 2023 34.29 34.55 33.46 33.62 111,230 -0.60(-1.75%)
Aug 18, 2023 33.48 34.63 33.42 34.22 112,016 +0.35(+1.03%)
Aug 17, 2023 34.52 34.52 33.65 33.87 120,956 -0.48(-1.40%)
Aug 16, 2023 34.65 35.03 34.32 34.35 89,991 -0.27(-0.78%)
Aug 15, 2023 35.80 35.80 34.59 34.62 186,193 -1.84(-5.05%)
Aug 14, 2023 36.59 37.06 36.43 36.46 95,997 -0.47(-1.27%)
Aug 11, 2023 37.22 37.54 36.66 36.93 125,171 -0.51(-1.36%)
Aug 10, 2023 38.07 38.24 36.92 37.44 140,036 -0.28(-0.74%)
Aug 09, 2023 37.60 37.99 36.98 37.72 120,253 -0.21(-0.55%)
Aug 08, 2023 37.08 38.11 36.40 37.93 131,497 -0.20(-0.52%)
Aug 07, 2023 37.03 38.27 37.03 38.13 144,935 +0.95(+2.56%)
Aug 04, 2023 36.97 37.69 36.86 37.18 107,810 +0.09(+0.24%)
Aug 03, 2023 37.03 37.57 36.59 37.09 119,893 -0.35(-0.93%)
Aug 02, 2023 36.80 37.59 36.34 37.44 196,286 +0.03(+0.08%)
Aug 01, 2023 37.41 37.90 37.10 37.41 243,986 -0.46(-1.21%)
Jul 31, 2023 37.31 38.37 37.11 37.87 224,285 +0.38(+1.01%)
Jul 28, 2023 37.18 38.04 36.45 37.49 239,273 +1.17(+3.22%)
Jul 27, 2023 36.83 37.11 35.66 36.32 470,181 +0.56(+1.57%)
Jul 26, 2023 32.94 35.78 32.82 35.76 463,521 +4.76(+15.35%)
Jul 25, 2023 31.39 31.75 30.95 31.00 189,013 -0.25(-0.80%)
Jul 24, 2023 30.01 31.34 30.01 31.25 184,899 +0.98(+3.24%)
Jul 21, 2023 30.84 31.03 29.94 30.27 222,034 -0.30(-0.98%)
Jul 20, 2023 30.97 31.08 30.33 30.57 286,633 -0.61(-1.96%)
Jul 19, 2023 30.48 31.26 30.19 31.18 184,467 +0.89(+2.94%)
Jul 18, 2023 29.08 30.77 29.00 30.29 303,348 +1.21(+4.16%)
Jul 17, 2023 28.02 29.25 28.00 29.08 195,533 +1.10(+3.93%)
Jul 14, 2023 29.15 29.23 27.72 27.98 201,653 -0.65(-2.27%)
Jul 13, 2023 28.64 28.79 28.23 28.63 223,576 +0.13(+0.46%)
Jul 12, 2023 28.01 28.74 27.99 28.50 169,739 +1.13(+4.13%)
Jul 11, 2023 27.32 27.59 26.89 27.37 129,119 +0.23(+0.85%)
Jul 10, 2023 26.75 27.55 26.75 27.14 224,631 +0.33(+1.23%)
Jul 07, 2023 26.16 27.08 25.97 26.81 164,109 +0.82(+3.16%)
Jul 06, 2023 25.67 26.11 25.25 25.99 297,832 -0.48(-1.81%)
Jul 05, 2023 26.45 26.96 26.12 26.47 223,517 -0.22(-0.82%)
Jul 03, 2023 26.04 26.99 25.72 26.69 111,409 +0.38(+1.44%)
Jun 30, 2023 26.91 27.03 26.24 26.31 249,465 -0.18(-0.68%)
Jun 29, 2023 26.38 26.98 26.25 26.49 242,314 +1.27(+5.04%)
Jun 28, 2023 25.05 25.37 24.78 25.22 226,773 -0.10(-0.39%)
Jun 27, 2023 25.00 25.64 24.86 25.32 175,383 +0.41(+1.65%)
Jun 26, 2023 25.08 25.76 24.89 24.91 248,820 -0.15(-0.60%)
Jun 23, 2023 24.03 25.15 24.03 25.06 1,454,309 +0.59(+2.41%)
Jun 22, 2023 24.83 25.03 24.30 24.47 317,741 -0.52(-2.08%)
Jun 21, 2023 25.52 25.71 24.99 24.99 180,050 -0.52(-2.04%)
Jun 20, 2023 25.33 25.63 25.00 25.51 218,725 +0.11(+0.43%)
Jun 16, 2023 25.90 25.91 25.00 25.40 556,287 -0.23(-0.90%)
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.