Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Apr 03, 2023 24.21 24.53 23.79 23.91 349,264 -0.37(-1.52%)
Mar 31, 2023 24.16 24.38 23.56 24.27 374,315 +0.34(+1.41%)
Mar 30, 2023 24.64 25.14 23.80 23.94 226,978 -0.34(-1.39%)
Mar 29, 2023 24.57 24.57 23.80 24.27 245,664 +0.00(+0.00%)
Mar 28, 2023 24.63 24.81 24.05 24.27 319,728 -0.37(-1.50%)
Mar 27, 2023 25.63 25.69 24.46 24.64 304,934 +0.18(+0.73%)
Mar 24, 2023 23.96 24.95 23.30 24.46 540,855 +0.08(+0.33%)
Mar 23, 2023 25.70 26.15 24.09 24.38 301,045 -1.09(-4.26%)
Mar 22, 2023 28.05 28.38 25.38 25.47 333,360 -2.55(-9.10%)
Mar 21, 2023 26.97 28.19 26.66 28.02 271,004 +2.14(+8.28%)
Mar 20, 2023 26.40 27.44 25.46 25.88 431,426 +0.10(+0.39%)
Mar 17, 2023 27.39 27.48 25.63 25.78 882,507 -2.31(-8.23%)
Mar 16, 2023 25.77 28.55 24.40 28.09 674,817 +2.26(+8.75%)
Mar 15, 2023 22.16 26.18 22.12 25.83 1,204,107 +2.02(+8.49%)
Mar 14, 2023 30.89 31.04 23.38 23.81 1,094,216 -5.21(-17.95%)
Mar 13, 2023 26.41 29.23 17.24 29.02 2,048,212 +0.58(+2.03%)
Mar 10, 2023 29.42 29.83 27.46 28.44 916,450 -1.95(-6.42%)
Mar 09, 2023 32.75 32.75 29.67 30.39 418,713 -2.76(-8.32%)
Mar 08, 2023 32.87 33.25 32.64 33.15 170,253 +0.30(+0.91%)
Mar 07, 2023 33.54 33.69 32.65 32.85 284,143 -0.86(-2.54%)
Mar 06, 2023 34.35 34.52 33.47 33.71 247,739 -0.69(-2.00%)
Mar 03, 2023 34.06 34.39 33.75 34.39 219,591 +0.54(+1.59%)
Mar 02, 2023 33.40 33.88 32.70 33.86 213,257 -0.01(-0.03%)
Mar 01, 2023 34.13 34.39 33.31 33.87 172,725 -0.56(-1.62%)
Feb 28, 2023 34.66 35.09 34.06 34.42 502,663 -0.29(-0.83%)
Feb 27, 2023 35.13 35.53 34.25 34.71 186,287 -0.05(-0.14%)
Feb 24, 2023 34.52 34.80 34.00 34.76 220,400 -0.22(-0.63%)
Feb 23, 2023 34.79 35.06 34.26 34.98 184,948 +0.43(+1.24%)
Feb 22, 2023 34.30 34.83 34.19 34.55 262,604 +0.36(+1.05%)
Feb 21, 2023 34.30 34.59 33.68 34.20 235,995 -0.68(-1.94%)
Feb 17, 2023 35.26 35.26 34.47 34.87 134,815 -0.45(-1.27%)
Feb 16, 2023 35.87 36.29 35.32 35.32 195,104 -1.21(-3.32%)
Feb 15, 2023 34.75 36.60 34.51 36.53 179,796 +1.43(+4.08%)
Feb 14, 2023 34.83 35.30 34.34 35.10 104,582 +0.12(+0.34%)
Feb 13, 2023 33.91 34.98 33.91 34.98 120,149 +0.81(+2.36%)
Feb 10, 2023 34.18 34.43 33.54 34.18 233,350 -0.30(-0.87%)
Feb 09, 2023 35.45 35.58 34.24 34.47 149,802 -0.94(-2.64%)
Feb 08, 2023 35.74 35.94 35.06 35.41 174,682 -0.88(-2.41%)
Feb 07, 2023 35.58 36.34 35.08 36.29 266,270 +0.44(+1.22%)
Feb 06, 2023 36.09 36.16 35.46 35.85 248,372 -0.77(-2.09%)
Feb 03, 2023 36.31 37.59 36.25 36.61 233,650 -0.26(-0.70%)
Feb 02, 2023 35.04 37.15 35.04 36.87 340,209 +2.33(+6.74%)
Feb 01, 2023 33.84 35.09 33.59 34.54 298,803 +0.48(+1.40%)
Jan 31, 2023 32.63 34.08 32.14 34.07 276,287 +1.54(+4.74%)
Jan 30, 2023 32.56 33.03 32.09 32.52 273,652 -0.41(-1.24%)
Jan 27, 2023 30.21 33.44 30.04 32.93 814,357 +2.60(+8.56%)
Jan 26, 2023 29.39 31.31 29.04 30.33 542,626 +0.04(+0.13%)
Jan 25, 2023 30.16 30.39 29.65 30.29 305,019 -0.26(-0.85%)
Jan 24, 2023 30.36 31.23 30.36 30.55 304,722 -0.60(-1.92%)
Jan 23, 2023 30.79 31.67 30.55 31.15 213,013 +0.46(+1.49%)
Jan 20, 2023 30.29 31.19 29.76 30.69 328,644 +0.80(+2.66%)
Jan 19, 2023 30.26 30.39 29.49 29.90 243,912 -0.66(-2.15%)
Jan 18, 2023 31.52 31.67 30.40 30.55 220,047 -1.09(-3.46%)
Jan 17, 2023 32.05 32.05 31.45 31.65 151,059 -0.33(-1.03%)
Jan 13, 2023 31.22 32.39 30.80 31.98 289,225 +0.33(+1.04%)
Jan 12, 2023 31.70 31.98 30.71 31.65 240,102 +0.04(+0.13%)
Jan 11, 2023 32.18 32.34 31.35 31.61 237,877 -0.17(-0.53%)
Jan 10, 2023 31.13 32.10 31.00 31.78 355,567 +0.83(+2.67%)
Jan 09, 2023 31.68 31.78 30.75 30.95 249,893 -0.25(-0.80%)
Jan 06, 2023 29.99 31.86 29.92 31.20 460,040 +1.66(+5.63%)
Jan 05, 2023 31.06 31.06 29.44 29.54 245,516 -1.59(-5.11%)
Jan 04, 2023 30.80 31.50 30.69 31.13 242,239 +0.93(+3.06%)
Jan 03, 2023 30.66 31.05 29.66 30.21 372,401 +0.15(+0.50%)
Dec 30, 2022 31.00 31.28 29.85 30.06 238,744 -1.25(-4.01%)
Dec 29, 2022 30.04 31.33 29.96 31.31 173,202 +1.54(+5.18%)
Dec 28, 2022 30.02 30.55 29.29 29.77 224,992 -0.37(-1.22%)
Dec 27, 2022 31.25 31.25 30.02 30.14 122,441 -1.14(-3.66%)
Dec 23, 2022 30.05 31.40 29.81 31.28 148,100 +1.00(+3.29%)
Dec 22, 2022 30.51 30.51 29.45 30.28 190,285 -0.58(-1.87%)
Dec 21, 2022 30.29 30.97 30.26 30.86 225,830 +1.01(+3.37%)
Dec 20, 2022 29.35 30.23 29.18 29.86 282,851 +0.88(+3.02%)
Dec 19, 2022 28.40 29.20 28.03 28.98 242,740 +0.68(+2.39%)
Dec 16, 2022 28.23 28.57 27.37 28.30 650,504 -0.68(-2.33%)
Dec 15, 2022 30.20 30.35 28.48 28.98 355,154 -1.77(-5.76%)
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.