Skip to main content

Live Oak Bancsh (NY: LOB )

41.51 +0.29 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.84 26.96 26.17 26.24 250,116 -0.18(-0.68%)
Jun 29, 2023 26.31 26.91 26.18 26.42 242,946 +1.27(+5.04%)
Jun 28, 2023 24.98 25.30 24.72 25.15 227,365 -0.10(-0.40%)
Jun 27, 2023 24.93 25.57 24.80 25.25 175,840 +0.41(+1.65%)
Jun 26, 2023 25.01 25.69 24.82 24.85 249,469 -0.15(-0.60%)
Jun 23, 2023 23.97 25.08 23.97 24.99 1,458,106 +0.59(+2.41%)
Jun 22, 2023 24.77 24.96 24.24 24.41 318,570 -0.52(-2.08%)
Jun 21, 2023 25.45 25.64 24.92 24.92 180,520 -0.52(-2.04%)
Jun 20, 2023 25.26 25.56 24.93 25.44 219,296 +0.11(+0.43%)
Jun 16, 2023 25.83 25.84 24.93 25.33 557,739 -0.23(-0.90%)
Jun 15, 2023 24.27 25.58 24.27 25.56 258,111 +1.04(+4.23%)
Jun 14, 2023 25.56 25.80 24.51 24.53 358,737 -0.75(-2.96%)
Jun 13, 2023 24.41 25.49 24.10 25.27 349,704 +1.02(+4.19%)
Jun 12, 2023 24.91 25.22 23.97 24.26 336,361 -0.72(-2.88%)
Jun 09, 2023 25.29 25.39 24.56 24.97 219,283 -0.29(-1.14%)
Jun 08, 2023 25.31 25.44 24.47 25.26 350,549 -0.30(-1.17%)
Jun 07, 2023 25.47 25.96 25.03 25.56 321,666 +0.40(+1.59%)
Jun 06, 2023 22.74 25.28 22.74 25.16 294,191 +2.46(+10.85%)
Jun 05, 2023 23.80 24.31 22.66 22.70 291,106 -1.80(-7.36%)
Jun 02, 2023 23.23 24.71 22.81 24.50 317,863 +1.85(+8.18%)
Jun 01, 2023 21.90 22.89 21.58 22.65 263,619 +1.10(+5.08%)
May 31, 2023 22.18 22.24 21.47 21.56 306,837 -0.76(-3.39%)
May 30, 2023 22.98 22.98 21.99 22.31 159,849 -0.52(-2.27%)
May 26, 2023 22.02 22.93 21.71 22.83 204,768 +0.90(+4.09%)
May 25, 2023 22.39 22.59 21.56 21.93 186,716 -0.75(-3.29%)
May 24, 2023 22.56 22.90 22.13 22.68 190,921 -0.07(-0.31%)
May 23, 2023 22.66 23.62 22.45 22.75 256,754 +0.04(+0.18%)
May 22, 2023 22.45 23.08 22.16 22.71 261,013 +0.28(+1.24%)
May 19, 2023 23.25 23.43 21.91 22.43 260,529 -0.50(-2.17%)
May 18, 2023 23.34 23.34 22.41 22.93 295,269 -0.46(-1.96%)
May 17, 2023 22.44 23.80 22.23 23.39 436,946 +1.40(+6.39%)
May 16, 2023 21.74 22.45 21.41 21.98 402,863 +0.50(+2.32%)
May 15, 2023 20.40 21.63 19.94 21.49 291,877 +1.05(+5.12%)
May 12, 2023 20.00 20.47 19.45 20.44 250,532 +0.47(+2.34%)
May 11, 2023 20.07 20.58 19.80 19.97 246,209 -0.75(-3.61%)
May 10, 2023 20.92 20.92 20.16 20.72 248,011 +0.20(+0.97%)
May 09, 2023 20.71 20.71 19.88 20.52 147,158 -0.14(-0.68%)
May 08, 2023 21.93 21.93 20.60 20.66 189,075 -0.86(-3.98%)
May 05, 2023 21.91 22.20 21.04 21.52 297,289 +0.79(+3.80%)
May 04, 2023 20.81 21.14 19.87 20.73 331,333 -0.89(-4.10%)
May 03, 2023 21.91 23.03 21.56 21.61 276,568 -0.24(-1.09%)
May 02, 2023 22.24 22.24 21.00 21.85 432,425 -0.69(-3.05%)
May 01, 2023 23.45 23.78 22.41 22.54 232,822 -0.93(-3.95%)
Apr 28, 2023 23.41 23.79 22.85 23.47 396,190 +0.47(+2.04%)
Apr 27, 2023 21.81 23.26 21.37 23.00 323,789 +0.64(+2.85%)
Apr 26, 2023 22.25 22.93 21.93 22.36 227,909 +0.15(+0.67%)
Apr 25, 2023 23.04 23.32 22.13 22.21 367,882 -1.51(-6.38%)
Apr 24, 2023 23.41 24.01 23.41 23.73 223,932 +0.12(+0.51%)
Apr 21, 2023 23.78 23.81 23.32 23.61 258,706 -0.28(-1.17%)
Apr 20, 2023 24.48 24.81 23.78 23.89 364,918 -1.04(-4.16%)
Apr 19, 2023 23.28 25.13 23.14 24.92 238,154 +1.53(+6.56%)
Apr 18, 2023 23.84 24.04 22.86 23.39 308,524 -0.46(-1.92%)
Apr 17, 2023 22.93 23.89 22.71 23.85 265,276 +0.75(+3.23%)
Apr 14, 2023 24.71 25.06 22.70 23.10 272,069 -1.29(-5.31%)
Apr 13, 2023 24.50 24.62 23.97 24.39 344,377 +0.15(+0.62%)
Apr 12, 2023 24.79 25.06 23.94 24.24 220,114 -0.34(-1.38%)
Apr 11, 2023 24.32 25.10 24.25 24.58 236,425 +0.39(+1.61%)
Apr 10, 2023 24.10 24.94 23.66 24.19 602,914 -0.02(-0.08%)
Apr 06, 2023 23.59 25.02 23.59 24.21 321,198 +0.11(+0.45%)
Apr 05, 2023 23.67 24.14 23.37 24.11 311,447 +0.05(+0.21%)
Apr 04, 2023 24.16 24.21 23.05 24.06 421,092 +0.15(+0.62%)
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.