Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	28.82	29.25	28.76	28.90	145,781	+0.29(+1.01%)
Sep 28, 2023	28.39	29.08	28.39	28.61	116,699	+0.07(+0.24%)
Sep 27, 2023	28.57	28.96	28.11	28.54	133,797	-0.28(-0.97%)
Sep 26, 2023	29.30	29.90	28.76	28.82	109,339	-0.89(-2.99%)
Sep 25, 2023	29.26	29.85	29.60	29.71	83,959	+0.29(+0.98%)
Sep 22, 2023	29.83	29.91	29.21	29.42	113,025	-0.44(-1.47%)
Sep 21, 2023	29.95	30.07	29.48	29.86	90,066	-0.34(-1.12%)
Sep 20, 2023	30.75	31.02	30.18	30.20	103,000	-0.29(-0.95%)
Sep 19, 2023	31.21	31.52	30.37	30.49	126,630	-0.68(-2.18%)
Sep 18, 2023	32.61	32.68	31.07	31.17	159,254	-1.66(-5.05%)
Sep 15, 2023	31.62	33.32	31.62	32.82	775,882	+0.74(+2.30%)
Sep 14, 2023	31.31	32.13	30.95	32.09	208,832	+1.31(+4.25%)
Sep 13, 2023	31.11	31.11	30.44	30.78	149,325	-0.19(-0.61%)
Sep 12, 2023	30.91	31.28	30.72	30.97	163,057	+0.02(+0.06%)
Sep 11, 2023	31.21	31.38	30.40	30.95	180,998	-0.01(-0.03%)
Sep 08, 2023	30.80	31.18	30.26	30.96	239,307	+0.11(+0.36%)
Sep 07, 2023	30.36	31.13	29.77	30.85	189,540	+0.37(+1.21%)
Sep 06, 2023	32.57	32.57	30.46	30.48	158,268	-2.00(-6.15%)
Sep 05, 2023	31.99	32.80	31.76	32.48	161,042	+0.21(+0.65%)
Sep 01, 2023	32.73	32.84	31.66	32.27	212,766	+0.01(+0.03%)
Aug 31, 2023	32.24	32.66	31.90	32.26	252,429	+0.07(+0.22%)
Aug 30, 2023	32.52	32.65	31.89	32.19	156,163	-0.43(-1.31%)
Aug 29, 2023	33.21	33.44	32.55	32.61	177,555	-0.60(-1.80%)
Aug 28, 2023	33.10	33.88	33.10	33.21	132,096	+0.38(+1.15%)
Aug 25, 2023	33.36	33.69	32.35	32.83	162,640	-0.39(-1.17%)
Aug 24, 2023	33.91	34.56	33.15	33.22	118,454	-0.70(-2.06%)
Aug 23, 2023	32.47	34.03	32.43	33.92	166,650	+1.54(+4.74%)
Aug 22, 2023	33.50	33.53	32.26	32.39	162,169	-1.15(-3.42%)
Aug 21, 2023	34.20	34.46	33.37	33.53	111,520	-0.60(-1.75%)
Aug 18, 2023	33.39	34.54	33.34	34.13	112,308	+0.35(+1.03%)
Aug 17, 2023	34.43	34.43	33.56	33.78	121,271	-0.48(-1.40%)
Aug 16, 2023	34.56	34.94	34.23	34.26	90,225	-0.27(-0.78%)
Aug 15, 2023	35.71	35.71	34.50	34.53	186,679	-1.84(-5.05%)
Aug 14, 2023	36.49	36.97	36.34	36.37	96,247	-0.47(-1.27%)
Aug 11, 2023	37.12	37.44	36.56	36.83	125,497	-0.51(-1.36%)
Aug 10, 2023	37.97	38.14	36.82	37.34	140,401	-0.28(-0.74%)
Aug 09, 2023	37.50	37.89	36.88	37.62	120,566	-0.21(-0.55%)
Aug 08, 2023	36.98	38.01	36.31	37.83	131,840	-0.20(-0.52%)
Aug 07, 2023	36.93	38.18	36.93	38.03	145,313	+0.95(+2.56%)
Aug 04, 2023	36.87	37.59	36.76	37.08	108,091	+0.09(+0.24%)
Aug 03, 2023	36.93	37.47	36.49	36.99	120,206	-0.35(-0.93%)
Aug 02, 2023	36.70	37.49	36.25	37.34	196,798	+0.03(+0.08%)
Aug 01, 2023	37.31	37.80	37.00	37.31	244,623	-0.46(-1.21%)
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%)
Jul 03, 2023	25.97	26.92	25.65	26.62	111,699	+0.38(+1.44%)
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	+4.91(+23.76%)
May 08, 2023	21.93	21.93	20.59	20.66	189,100	-0.86(-3.98%)
May 05, 2023	21.91	22.20	21.03	21.51	297,328	+0.79(+3.80%)
May 04, 2023	20.81	21.13	19.87	20.73	331,377	-0.89(-4.10%)
May 03, 2023	21.91	23.03	21.55	21.61	276,604	-0.24(-1.09%)
May 02, 2023	22.24	22.24	20.99	21.85	432,482	-0.69(-3.05%)
May 01, 2023	23.44	23.77	22.41	22.54	232,853	-0.93(-3.95%)
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%)
Apr 03, 2023	24.21	24.53	23.78	23.90	349,309	-0.37(-1.52%)
Mar 31, 2023	24.15	24.38	23.55	24.27	374,364	+0.34(+1.41%)
Mar 30, 2023	24.64	25.14	23.80	23.93	227,007	-0.34(-1.40%)
Mar 29, 2023	24.57	24.57	23.79	24.27	245,696	+0.00(+0.00%)
Mar 28, 2023	24.63	24.81	24.04	24.27	319,770	-0.37(-1.50%)
Mar 27, 2023	25.63	25.69	24.46	24.64	304,974	+0.18(+0.73%)
Mar 24, 2023	23.95	24.95	23.30	24.46	540,926	+0.08(+0.33%)
Mar 23, 2023	25.70	26.14	24.08	24.38	301,084	-1.09(-4.26%)
Mar 22, 2023	28.05	28.38	25.37	25.47	333,404	-2.55(-9.10%)
Mar 21, 2023	26.97	28.19	26.66	28.02	271,039	+2.14(+8.28%)
Mar 20, 2023	26.39	27.44	25.46	25.87	431,483	+0.10(+0.39%)
Mar 17, 2023	27.39	27.48	25.63	25.78	882,622	-2.31(-8.23%)
Mar 16, 2023	25.77	28.54	24.40	28.09	674,905	+2.26(+8.75%)
Mar 15, 2023	22.16	26.17	22.12	25.83	1,204,264	+2.02(+8.49%)
Mar 14, 2023	30.88	31.03	23.38	23.80	1,094,358	-5.21(-17.95%)
Mar 13, 2023	26.40	29.23	17.23	29.01	2,048,478	+0.58(+2.03%)
Mar 10, 2023	29.42	29.83	27.46	28.43	916,570	-1.95(-6.42%)
Mar 09, 2023	32.75	32.75	29.66	30.39	418,767	-2.76(-8.32%)
Mar 08, 2023	32.87	33.24	32.64	33.15	170,276	+0.30(+0.91%)
Mar 07, 2023	33.53	33.68	32.65	32.85	284,180	-0.86(-2.54%)
Mar 06, 2023	34.35	34.51	33.46	33.70	247,771	-0.69(-2.00%)
Mar 03, 2023	34.05	34.39	33.75	34.39	219,619	+0.54(+1.59%)
Mar 02, 2023	33.39	33.87	32.70	33.85	213,285	-0.01(-0.03%)
Mar 01, 2023	34.12	34.39	33.31	33.86	172,748	-0.56(-1.62%)
Feb 28, 2023	34.66	35.08	34.05	34.42	502,729	-0.29(-0.83%)
Feb 27, 2023	35.13	35.53	34.24	34.71	186,311	-0.05(-0.14%)
Feb 24, 2023	34.52	34.80	33.99	34.76	220,429	-0.22(-0.63%)
Feb 23, 2023	34.79	35.06	34.25	34.98	184,972	+0.43(+1.24%)
Feb 22, 2023	34.29	34.83	34.18	34.55	262,638	+0.36(+1.05%)
Feb 21, 2023	34.29	34.59	33.67	34.19	236,026	-0.68(-1.94%)
Feb 17, 2023	35.26	35.26	34.47	34.87	134,832	-0.45(-1.27%)
Feb 16, 2023	35.86	36.28	35.32	35.32	195,129	-1.21(-3.32%)
Feb 15, 2023	34.75	36.60	34.51	36.53	179,819	+1.43(+4.08%)
Feb 14, 2023	34.83	35.30	34.33	35.10	104,595	+0.12(+0.34%)
Feb 13, 2023	33.90	34.98	33.90	34.98	120,165	+0.81(+2.36%)
Feb 10, 2023	34.17	34.43	33.53	34.17	233,381	-0.30(-0.87%)
Feb 09, 2023	35.45	35.57	34.23	34.47	149,822	-0.94(-2.64%)
Feb 08, 2023	35.73	35.93	35.06	35.41	174,705	-0.88(-2.41%)
Feb 07, 2023	35.57	36.34	35.08	36.28	266,305	+0.44(+1.22%)
Feb 06, 2023	36.08	36.16	35.46	35.84	248,404	-0.77(-2.09%)
Feb 03, 2023	36.30	37.58	36.25	36.61	233,680	-0.26(-0.70%)
Feb 02, 2023	35.04	37.15	35.04	36.87	340,254	+2.33(+6.74%)
Feb 01, 2023	33.83	35.09	33.58	34.54	298,842	+0.48(+1.40%)
Jan 31, 2023	32.63	34.07	32.14	34.06	276,323	+1.54(+4.74%)
Jan 30, 2023	32.56	33.03	32.09	32.52	273,687	-0.41(-1.24%)
Jan 27, 2023	30.20	33.44	30.03	32.93	814,463	+2.60(+8.56%)
Jan 26, 2023	29.39	31.31	29.04	30.33	542,697	+0.04(+0.13%)
Jan 25, 2023	30.15	30.39	29.64	30.29	305,059	-0.26(-0.85%)
Jan 24, 2023	30.36	31.23	30.36	30.55	304,762	-0.60(-1.92%)
Jan 23, 2023	30.79	31.67	30.55	31.15	213,041	+0.46(+1.49%)
Jan 20, 2023	30.29	31.19	29.75	30.69	328,687	+0.80(+2.66%)
Jan 19, 2023	30.26	30.39	29.48	29.89	243,943	-0.66(-2.15%)
Jan 18, 2023	31.51	31.66	30.40	30.55	220,075	-1.09(-3.46%)
Jan 17, 2023	32.04	32.04	31.45	31.64	151,079	-0.33(-1.03%)
Jan 13, 2023	31.22	32.39	30.80	31.97	289,263	+0.33(+1.04%)
Jan 12, 2023	31.69	31.98	30.71	31.64	240,134	+0.04(+0.13%)
Jan 11, 2023	32.17	32.34	31.35	31.60	237,908	-0.17(-0.53%)
Jan 10, 2023	31.13	32.09	31.00	31.77	355,614	+0.83(+2.67%)
Jan 09, 2023	31.67	31.77	30.75	30.95	249,926	-0.25(-0.80%)
Jan 06, 2023	29.98	31.86	29.91	31.20	460,100	+1.66(+5.63%)
Jan 05, 2023	31.06	31.06	29.43	29.53	245,548	-1.59(-5.12%)
Jan 04, 2023	30.80	31.49	30.69	31.13	242,270	+0.93(+3.06%)
Jan 03, 2023	30.66	31.05	29.65	30.20	372,449	+0.15(+0.50%)
Dec 30, 2022	31.00	31.28	29.84	30.05	238,775	-1.25(-4.01%)
Dec 29, 2022	30.03	31.33	29.95	31.31	173,225	+1.54(+5.18%)
Dec 28, 2022	30.01	30.55	29.29	29.76	225,022	-0.37(-1.22%)
Dec 27, 2022	31.25	31.25	30.01	30.13	122,457	-1.14(-3.66%)
Dec 23, 2022	30.04	31.40	29.80	31.28	148,120	+1.00(+3.29%)
Dec 22, 2022	30.51	30.51	29.45	30.28	190,309	-0.58(-1.87%)
Dec 21, 2022	30.29	30.97	30.26	30.86	225,860	+1.01(+3.37%)
Dec 20, 2022	29.35	30.22	29.18	29.85	282,888	+0.88(+3.02%)
Dec 19, 2022	28.40	29.20	28.02	28.98	242,772	+0.68(+2.39%)
Dec 16, 2022	28.23	28.57	27.37	28.30	650,589	-0.68(-2.33%)
Dec 15, 2022	30.19	30.35	28.48	28.98	355,200	-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.

Live Oak Bancsh (NY: LOB )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Live Oak Bancsh (NY: LOB )

Historical Prices

Sections

Services

Statesman Examiner