Skip to main content

Live Oak Bancsh (NY: LOB )

48.53 +0.55 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.91 27.03 26.24 26.31 249,465 -0.18(-0.68%)
Jun 29, 2023 26.38 26.98 26.25 26.49 242,314 +1.27(+5.04%)
Jun 28, 2023 25.05 25.37 24.78 25.22 226,773 -0.10(-0.39%)
Jun 27, 2023 25.00 25.64 24.86 25.32 175,383 +0.41(+1.65%)
Jun 26, 2023 25.08 25.76 24.89 24.91 248,820 -0.15(-0.60%)
Jun 23, 2023 24.03 25.15 24.03 25.06 1,454,309 +0.59(+2.41%)
Jun 22, 2023 24.83 25.03 24.30 24.47 317,741 -0.52(-2.08%)
Jun 21, 2023 25.52 25.71 24.99 24.99 180,050 -0.52(-2.04%)
Jun 20, 2023 25.33 25.63 25.00 25.51 218,725 +0.11(+0.43%)
Jun 16, 2023 25.90 25.91 25.00 25.40 556,287 -0.23(-0.90%)
Jun 15, 2023 24.33 25.65 24.33 25.63 257,439 +1.04(+4.23%)
Jun 14, 2023 25.63 25.87 24.57 24.59 357,803 -0.75(-2.96%)
Jun 13, 2023 24.47 25.56 24.16 25.34 348,794 +1.02(+4.19%)
Jun 12, 2023 24.97 25.29 24.03 24.32 335,486 -0.72(-2.88%)
Jun 09, 2023 25.36 25.46 24.62 25.04 218,712 -0.29(-1.14%)
Jun 08, 2023 25.38 25.51 24.53 25.33 349,637 -0.30(-1.17%)
Jun 07, 2023 25.54 26.03 25.10 25.63 320,829 +0.40(+1.59%)
Jun 06, 2023 22.80 25.35 22.80 25.23 293,425 +2.44(+10.71%)
Jun 05, 2023 23.89 24.41 22.75 22.79 289,966 -1.81(-7.36%)
Jun 02, 2023 23.32 24.81 22.90 24.60 316,618 +1.86(+8.18%)
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.