Indicators

Live Oak Bancsh (NY: LOB )

35.32 +0.51 (+1.47%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	46.59	47.18	45.41	45.47	226,931	-1.01(-2.17%)
Dec 28, 2023	45.96	46.52	45.84	46.47	181,136	+0.25(+0.54%)
Dec 27, 2023	45.81	46.57	45.45	46.22	275,955	+0.90(+1.98%)
Dec 26, 2023	43.95	45.43	43.95	45.33	168,722	+1.46(+3.33%)
Dec 22, 2023	43.77	44.63	43.56	43.87	93,822	+0.28(+0.64%)
Dec 21, 2023	43.46	43.68	43.01	43.59	141,518	+0.69(+1.61%)
Dec 20, 2023	45.40	45.67	42.72	42.90	430,412	-2.57(-5.65%)
Dec 19, 2023	44.89	45.50	44.51	45.47	212,427	+0.84(+1.88%)
Dec 18, 2023	44.38	44.79	42.00	44.63	347,340	+0.22(+0.50%)
Dec 15, 2023	45.81	46.08	43.71	44.41	690,505	+0.46(+1.05%)
Dec 14, 2023	40.73	44.29	40.73	43.95	609,439	+4.33(+10.92%)
Dec 13, 2023	37.32	39.69	36.60	39.62	203,299	+2.69(+7.28%)
Dec 12, 2023	36.93	37.22	36.23	36.93	119,917	+0.41(+1.12%)
Dec 11, 2023	36.81	36.97	36.46	36.52	95,075	-0.45(-1.22%)
Dec 08, 2023	36.73	37.21	36.62	36.97	90,454	+0.35(+0.95%)
Dec 07, 2023	36.21	36.65	35.61	36.62	119,370	+0.57(+1.58%)
Dec 06, 2023	36.14	37.50	36.00	36.05	205,977	+0.32(+0.89%)
Dec 05, 2023	35.82	35.82	35.32	35.73	192,259	-0.14(-0.39%)
Dec 04, 2023	35.31	36.32	35.31	35.87	149,324	+0.18(+0.50%)

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.