Indicators

Live Oak Bancsh (NY: LOB )

35.67 -0.38 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	34.66	35.08	34.05	34.42	502,729	-0.29(-0.83%)
Feb 27, 2023	35.13	35.53	34.24	34.71	186,311	-0.05(-0.14%)
Feb 24, 2023	34.52	34.80	33.99	34.76	220,429	-0.22(-0.63%)
Feb 23, 2023	34.79	35.06	34.25	34.98	184,972	+0.43(+1.24%)
Feb 22, 2023	34.29	34.83	34.18	34.55	262,638	+0.36(+1.05%)
Feb 21, 2023	34.29	34.59	33.67	34.19	236,026	-0.68(-1.94%)
Feb 17, 2023	35.26	35.26	34.47	34.87	134,832	-0.45(-1.27%)
Feb 16, 2023	35.86	36.28	35.32	35.32	195,129	-1.21(-3.32%)
Feb 15, 2023	34.75	36.60	34.51	36.53	179,819	+1.43(+4.08%)
Feb 14, 2023	34.83	35.30	34.33	35.10	104,595	+0.12(+0.34%)
Feb 13, 2023	33.90	34.98	33.90	34.98	120,165	+0.81(+2.36%)
Feb 10, 2023	34.17	34.43	33.53	34.17	233,381	-0.30(-0.87%)
Feb 09, 2023	35.45	35.57	34.23	34.47	149,822	-0.94(-2.64%)
Feb 08, 2023	35.73	35.93	35.06	35.41	174,705	-0.88(-2.41%)
Feb 07, 2023	35.57	36.34	35.08	36.28	266,305	+0.44(+1.22%)
Feb 06, 2023	36.08	36.16	35.46	35.84	248,404	-0.77(-2.09%)
Feb 03, 2023	36.30	37.58	36.25	36.61	233,680	-0.26(-0.70%)
Feb 02, 2023	35.04	37.15	35.04	36.87	340,254	+2.33(+6.74%)

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.