Skip to main content

Live Oak Bancsh (NY: LOB )

48.32 +1.07 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 47.23 48.76 47.06 48.32 137,114 +1.07(+2.26%)
Oct 11, 2024 45.60 47.34 45.60 47.25 161,735 +1.90(+4.19%)
Oct 10, 2024 46.25 46.34 45.28 45.35 142,595 -1.41(-3.02%)
Oct 09, 2024 46.28 47.55 46.28 46.76 141,675 +0.21(+0.45%)
Oct 08, 2024 46.10 46.78 45.99 46.55 135,531 +0.63(+1.37%)
Oct 07, 2024 46.59 46.65 45.43 45.92 90,341 -1.16(-2.46%)
Oct 04, 2024 47.25 47.47 46.84 47.08 96,352 +0.81(+1.75%)
Oct 03, 2024 45.37 46.30 45.37 46.27 127,330 +0.33(+0.72%)
Oct 02, 2024 46.24 46.58 45.72 45.94 108,152 -0.08(-0.17%)
Oct 01, 2024 46.99 46.99 45.20 46.02 157,040 -1.35(-2.85%)
Sep 30, 2024 47.03 48.48 47.03 47.37 155,666 -0.07(-0.15%)
Sep 27, 2024 46.77 47.56 46.49 47.44 176,144 +1.25(+2.71%)
Sep 26, 2024 46.77 46.92 45.90 46.19 118,604 +0.29(+0.63%)
Sep 25, 2024 47.46 47.46 45.88 45.90 194,829 -1.60(-3.37%)
Sep 24, 2024 48.53 48.65 47.31 47.50 212,603 -1.12(-2.30%)
Sep 23, 2024 49.25 49.66 48.24 48.62 170,387 -0.27(-0.55%)
Sep 20, 2024 50.16 50.16 48.85 48.89 447,342 -0.83(-1.67%)
Sep 19, 2024 49.76 50.18 48.95 49.72 159,099 +1.19(+2.45%)
Sep 18, 2024 48.06 50.57 47.35 48.53 248,212 +0.55(+1.15%)
Sep 17, 2024 47.49 48.53 47.12 47.98 309,567 +1.18(+2.52%)
Sep 16, 2024 45.36 47.01 44.85 46.80 269,609 +1.40(+3.08%)
Sep 13, 2024 43.89 45.40 43.69 45.40 249,873 +2.23(+5.17%)
Sep 12, 2024 42.09 43.52 41.87 43.17 160,921 +1.44(+3.45%)
Sep 11, 2024 41.22 42.02 40.24 41.73 208,973 -0.01(-0.02%)
Sep 10, 2024 41.64 41.76 40.60 41.74 93,043 +0.21(+0.51%)
Sep 09, 2024 41.64 42.24 41.43 41.53 166,003 -0.06(-0.14%)
Sep 06, 2024 42.00 42.25 40.97 41.59 158,664 -0.21(-0.50%)
Sep 05, 2024 42.58 42.58 41.54 41.80 92,202 -0.28(-0.67%)
Sep 04, 2024 42.44 42.91 41.76 42.08 107,599 -0.45(-1.06%)
Sep 03, 2024 42.44 43.13 41.97 42.53 150,351 -0.46(-1.07%)
Aug 30, 2024 43.17 43.17 42.36 42.99 112,144 +0.02(+0.05%)
Aug 29, 2024 42.73 43.58 41.95 42.97 131,896 +0.85(+2.02%)
Aug 28, 2024 41.78 42.65 41.78 42.12 92,477 +0.08(+0.19%)
Aug 27, 2024 42.14 42.14 41.31 42.04 142,776 -0.48(-1.13%)
Aug 26, 2024 43.65 43.65 42.49 42.52 122,525 -0.63(-1.46%)
Aug 23, 2024 41.00 44.20 40.96 43.15 213,602 +2.44(+5.99%)
Aug 22, 2024 40.61 41.31 40.59 40.71 62,133 -0.06(-0.15%)
Aug 21, 2024 40.97 40.97 40.03 40.77 95,595 +0.14(+0.34%)
Aug 20, 2024 41.07 41.07 40.26 40.63 110,226 -0.69(-1.67%)
Aug 19, 2024 40.90 41.38 40.54 41.32 109,593 +0.56(+1.37%)
Aug 16, 2024 40.17 41.01 39.86 40.76 146,184 +0.54(+1.34%)
Aug 15, 2024 40.10 40.96 38.98 40.22 192,414 +1.37(+3.53%)
Aug 14, 2024 39.64 39.75 38.43 38.85 85,370 -0.54(-1.37%)
Aug 13, 2024 39.05 39.51 38.49 39.39 137,993 +0.96(+2.50%)
Aug 12, 2024 39.13 39.84 38.07 38.43 111,413 -0.41(-1.06%)
Aug 09, 2024 39.41 39.41 38.47 38.84 122,530 -0.72(-1.82%)
Aug 08, 2024 39.80 39.80 39.03 39.56 115,489 +0.45(+1.15%)
Aug 07, 2024 40.90 40.90 38.81 39.11 196,603 -0.76(-1.91%)
Aug 06, 2024 39.64 40.81 39.02 39.87 253,823 +0.03(+0.08%)
Aug 05, 2024 39.13 40.95 38.00 39.84 295,789 -1.27(-3.09%)
Aug 02, 2024 41.09 41.68 40.19 41.11 226,776 -1.96(-4.55%)
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.