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 (%)
Jul 31, 2023	37.21	38.27	37.01	37.77	224,870	+0.38(+1.01%)
Jul 28, 2023	37.08	37.94	36.36	37.39	239,897	+1.17(+3.22%)
Jul 27, 2023	36.73	37.01	35.57	36.23	471,408	+0.56(+1.57%)
Jul 26, 2023	32.85	35.69	32.73	35.67	464,731	+4.75(+15.35%)
Jul 25, 2023	31.31	31.67	30.87	30.92	189,506	-0.25(-0.80%)
Jul 24, 2023	29.93	31.26	29.93	31.17	185,381	+0.98(+3.24%)
Jul 21, 2023	30.76	30.95	29.87	30.19	222,613	-0.30(-0.98%)
Jul 20, 2023	30.89	31.00	30.25	30.49	287,381	-0.61(-1.96%)
Jul 19, 2023	30.40	31.18	30.11	31.10	184,948	+0.89(+2.94%)
Jul 18, 2023	29.00	30.69	28.92	30.21	304,140	+1.21(+4.16%)
Jul 17, 2023	27.95	29.17	27.93	29.00	196,043	+1.10(+3.93%)
Jul 14, 2023	29.07	29.16	27.65	27.91	202,179	-0.65(-2.27%)
Jul 13, 2023	28.57	28.71	28.16	28.56	224,159	+0.13(+0.46%)
Jul 12, 2023	27.94	28.67	27.92	28.43	170,182	+1.13(+4.13%)
Jul 11, 2023	27.25	27.52	26.82	27.30	129,456	+0.23(+0.85%)
Jul 10, 2023	26.68	27.48	26.68	27.07	225,217	+0.33(+1.23%)
Jul 07, 2023	26.09	27.01	25.90	26.74	164,537	+0.82(+3.16%)
Jul 06, 2023	25.60	26.04	25.18	25.92	298,609	-0.48(-1.81%)
Jul 05, 2023	26.38	26.89	26.05	26.40	224,100	-0.22(-0.82%)

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.