Indicators

Live Oak Bancsh (NY: LOB )

36.78 +0.57 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	28.82	29.25	28.76	28.90	145,781	+0.29(+1.01%)
Sep 28, 2023	28.39	29.08	28.39	28.61	116,699	+0.07(+0.24%)
Sep 27, 2023	28.57	28.96	28.11	28.54	133,797	-0.28(-0.97%)
Sep 26, 2023	29.30	29.90	28.76	28.82	109,339	-0.89(-2.99%)
Sep 25, 2023	29.26	29.85	29.60	29.71	83,959	+0.29(+0.98%)
Sep 22, 2023	29.83	29.91	29.21	29.42	113,025	-0.44(-1.47%)
Sep 21, 2023	29.95	30.07	29.48	29.86	90,066	-0.34(-1.12%)
Sep 20, 2023	30.75	31.02	30.18	30.20	103,000	-0.29(-0.95%)
Sep 19, 2023	31.21	31.52	30.37	30.49	126,630	-0.68(-2.18%)
Sep 18, 2023	32.61	32.68	31.07	31.17	159,254	-1.66(-5.05%)
Sep 15, 2023	31.62	33.32	31.62	32.82	775,882	+0.74(+2.30%)
Sep 14, 2023	31.31	32.13	30.95	32.09	208,832	+1.31(+4.25%)
Sep 13, 2023	31.11	31.11	30.44	30.78	149,325	-0.19(-0.61%)
Sep 12, 2023	30.91	31.28	30.72	30.97	163,057	+0.02(+0.06%)
Sep 11, 2023	31.21	31.38	30.40	30.95	180,998	-0.01(-0.03%)
Sep 08, 2023	30.80	31.18	30.26	30.96	239,307	+0.11(+0.36%)
Sep 07, 2023	30.36	31.13	29.77	30.85	189,540	+0.37(+1.21%)
Sep 06, 2023	32.57	32.57	30.46	30.48	158,268	-2.00(-6.15%)
Sep 05, 2023	31.99	32.80	31.76	32.48	161,042	+0.21(+0.65%)

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.