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 (%)
Apr 28, 2023	23.40	23.78	22.85	23.46	396,242	+0.47(+2.04%)
Apr 27, 2023	21.81	23.26	21.36	23.00	323,831	+0.64(+2.85%)
Apr 26, 2023	22.25	22.93	21.93	22.36	227,939	+0.15(+0.67%)
Apr 25, 2023	23.04	23.32	22.13	22.21	367,929	-1.51(-6.38%)
Apr 24, 2023	23.40	24.00	23.40	23.72	223,961	+0.12(+0.51%)
Apr 21, 2023	23.77	23.80	23.32	23.60	258,740	-0.28(-1.17%)
Apr 20, 2023	24.48	24.81	23.77	23.88	364,965	-1.04(-4.16%)
Apr 19, 2023	23.28	25.13	23.14	24.92	238,185	+1.53(+6.56%)
Apr 18, 2023	23.83	24.03	22.86	23.39	308,564	-0.46(-1.92%)
Apr 17, 2023	22.93	23.88	22.70	23.84	265,310	+0.75(+3.23%)
Apr 14, 2023	24.71	25.06	22.70	23.10	272,105	-1.29(-5.31%)
Apr 13, 2023	24.50	24.62	23.96	24.39	344,422	+0.15(+0.62%)
Apr 12, 2023	24.79	25.05	23.93	24.24	220,142	-0.34(-1.38%)
Apr 11, 2023	24.32	25.09	24.25	24.58	236,455	+0.39(+1.61%)
Apr 10, 2023	24.09	24.94	23.65	24.19	602,993	-0.02(-0.08%)
Apr 06, 2023	23.58	25.02	23.58	24.21	321,240	+0.11(+0.45%)
Apr 05, 2023	23.66	24.13	23.37	24.10	311,488	+0.05(+0.21%)
Apr 04, 2023	24.16	24.21	23.05	24.05	421,147	+0.15(+0.63%)

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.