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 (%)
Apr 28, 2023 23.50 23.88 22.94 23.56 394,639 +0.47(+2.04%)
Apr 27, 2023 21.90 23.35 21.45 23.09 322,521 +0.64(+2.85%)
Apr 26, 2023 22.34 23.02 22.02 22.45 227,017 +0.15(+0.67%)
Apr 25, 2023 23.13 23.41 22.22 22.30 366,441 -1.52(-6.38%)
Apr 24, 2023 23.50 24.10 23.50 23.82 223,055 +0.12(+0.51%)
Apr 21, 2023 23.87 23.90 23.41 23.70 257,693 -0.28(-1.17%)
Apr 20, 2023 24.58 24.91 23.87 23.98 363,489 -1.04(-4.16%)
Apr 19, 2023 23.37 25.23 23.23 25.02 237,222 +1.54(+6.56%)
Apr 18, 2023 23.93 24.13 22.95 23.48 307,316 -0.46(-1.92%)
Apr 17, 2023 23.02 23.98 22.80 23.94 264,237 +0.75(+3.23%)
Apr 14, 2023 24.81 25.16 22.79 23.19 271,004 -1.30(-5.31%)
Apr 13, 2023 24.60 24.72 24.06 24.49 343,029 +0.15(+0.62%)
Apr 12, 2023 24.89 25.16 24.03 24.34 219,252 -0.34(-1.38%)
Apr 11, 2023 24.42 25.20 24.35 24.68 235,499 +0.39(+1.61%)
Apr 10, 2023 24.19 25.04 23.75 24.29 600,553 -0.02(-0.08%)
Apr 06, 2023 23.68 25.12 23.68 24.31 319,940 +0.11(+0.45%)
Apr 05, 2023 23.76 24.23 23.46 24.20 310,228 +0.05(+0.21%)
Apr 04, 2023 24.26 24.31 23.14 24.15 419,443 +0.15(+0.62%)
Apr 03, 2023 24.31 24.62 23.88 24.00 347,896 -0.37(-1.52%)
Mar 31, 2023 24.25 24.48 23.65 24.37 372,849 +0.34(+1.41%)
Mar 30, 2023 24.74 25.24 23.89 24.03 226,089 -0.34(-1.40%)
Mar 29, 2023 24.67 24.67 23.89 24.37 244,702 +0.00(+0.00%)
Mar 28, 2023 24.73 24.91 24.14 24.37 318,476 -0.37(-1.50%)
Mar 27, 2023 25.73 25.79 24.56 24.74 303,740 +0.18(+0.73%)
Mar 24, 2023 24.05 25.05 23.39 24.56 538,737 +0.08(+0.33%)
Mar 23, 2023 25.80 26.25 24.18 24.48 299,866 -1.09(-4.26%)
Mar 22, 2023 28.16 28.50 25.48 25.57 332,055 -2.56(-9.10%)
Mar 21, 2023 27.08 28.30 26.77 28.13 269,943 +2.15(+8.28%)
Mar 20, 2023 26.50 27.55 25.56 25.98 429,737 +0.10(+0.39%)
Mar 17, 2023 27.50 27.59 25.73 25.88 879,051 -2.32(-8.23%)
Mar 16, 2023 25.87 28.66 24.50 28.20 672,174 +2.27(+8.75%)
Mar 15, 2023 22.25 26.28 22.20 25.93 1,199,391 +2.03(+8.49%)
Mar 14, 2023 31.01 31.16 23.47 23.90 1,089,930 -5.23(-17.95%)
Mar 13, 2023 26.51 29.35 17.30 29.13 2,040,189 +0.58(+2.03%)
Mar 10, 2023 29.54 29.95 27.57 28.55 912,861 -1.96(-6.42%)
Mar 09, 2023 32.88 32.88 29.79 30.51 417,073 -2.77(-8.32%)
Mar 08, 2023 33.00 33.38 32.77 33.28 169,587 +0.30(+0.91%)
Mar 07, 2023 33.67 33.82 32.78 32.98 283,030 -0.86(-2.54%)
Mar 06, 2023 34.49 34.66 33.60 33.84 246,769 -0.69(-2.00%)
Mar 03, 2023 34.19 34.53 33.88 34.53 218,731 +0.54(+1.59%)
Mar 02, 2023 33.53 34.01 32.83 33.99 212,422 -0.01(-0.03%)
Mar 01, 2023 34.26 34.53 33.44 34.00 172,049 -0.56(-1.62%)
Feb 28, 2023 34.80 35.23 34.19 34.56 500,695 -0.29(-0.83%)
Feb 27, 2023 35.27 35.67 34.38 34.85 185,558 -0.08(-0.23%)
Feb 24, 2023 34.69 34.97 34.16 34.93 219,349 -0.22(-0.63%)
Feb 23, 2023 34.96 35.23 34.42 35.15 184,066 +0.43(+1.24%)
Feb 22, 2023 34.46 35.00 34.35 34.72 261,351 +0.36(+1.05%)
Feb 21, 2023 34.46 34.76 33.84 34.36 234,869 -0.68(-1.94%)
Feb 17, 2023 35.43 35.43 34.63 35.04 134,172 -0.45(-1.27%)
Feb 16, 2023 36.04 36.46 35.49 35.49 194,173 -1.22(-3.32%)
Feb 15, 2023 34.92 36.78 34.68 36.71 178,938 +1.44(+4.08%)
Feb 14, 2023 35.00 35.47 34.50 35.27 104,083 +0.12(+0.34%)
Feb 13, 2023 34.07 35.15 34.07 35.15 119,576 +0.81(+2.36%)
Feb 10, 2023 34.34 34.60 33.70 34.34 232,237 -0.30(-0.87%)
Feb 09, 2023 35.62 35.75 34.40 34.64 149,088 -0.94(-2.64%)
Feb 08, 2023 35.91 36.11 35.23 35.58 173,849 -0.88(-2.41%)
Feb 07, 2023 35.75 36.52 35.25 36.46 265,000 +0.44(+1.22%)
Feb 06, 2023 36.26 36.34 35.63 36.02 247,187 -0.77(-2.09%)
Feb 03, 2023 36.48 37.77 36.43 36.79 232,535 -0.26(-0.70%)
Feb 02, 2023 35.21 37.33 35.21 37.05 338,586 +2.34(+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.