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%)
Jun 01, 2023 21.99 22.98 21.66 22.74 262,587 +1.10(+5.08%)
May 31, 2023 22.27 22.33 21.55 21.64 305,636 -0.76(-3.39%)
May 30, 2023 23.07 23.07 22.08 22.40 159,223 -0.52(-2.27%)
May 26, 2023 22.11 23.02 21.80 22.92 203,966 +0.90(+4.09%)
May 25, 2023 22.48 22.68 21.64 22.02 185,985 -0.75(-3.29%)
May 24, 2023 22.65 22.99 22.22 22.77 190,174 -0.07(-0.31%)
May 23, 2023 22.75 23.71 22.54 22.84 255,749 +0.04(+0.18%)
May 22, 2023 22.54 23.17 22.25 22.80 259,991 +0.28(+1.24%)
May 19, 2023 23.34 23.52 22.00 22.52 259,509 -0.50(-2.17%)
May 18, 2023 23.43 23.43 22.50 23.02 294,113 -0.46(-1.96%)
May 17, 2023 22.53 23.89 22.32 23.48 435,235 +1.41(+6.39%)
May 16, 2023 21.83 22.54 21.49 22.07 401,285 +0.50(+2.32%)
May 15, 2023 20.48 21.72 20.02 21.57 290,734 +1.05(+5.12%)
May 12, 2023 20.08 20.55 19.53 20.52 249,551 +0.47(+2.34%)
May 11, 2023 20.15 20.66 19.88 20.05 245,245 -0.75(-3.61%)
May 10, 2023 21.00 21.00 20.24 20.80 247,040 +0.20(+0.97%)
May 09, 2023 20.79 20.79 19.96 20.60 146,582 -0.14(-0.68%)
May 08, 2023 22.02 22.02 20.68 20.74 188,335 -0.86(-3.98%)
May 05, 2023 22.00 22.29 21.12 21.60 296,125 +0.79(+3.80%)
May 04, 2023 20.89 21.22 19.95 20.81 330,036 -0.89(-4.10%)
May 03, 2023 22.00 23.12 21.64 21.70 275,485 -0.24(-1.09%)
May 02, 2023 22.33 22.33 21.08 21.94 430,732 -0.69(-3.05%)
May 01, 2023 23.54 23.87 22.50 22.63 231,911 -0.93(-3.95%)
Apr 28, 2023 23.50 23.88 22.94 23.56 394,639 +0.47(+2.04%)
Apr 27, 2023 21.90 23.35 21.45 23.09 322,521 +0.64(+2.85%)
Apr 26, 2023 22.34 23.02 22.02 22.45 227,017 +0.15(+0.67%)
Apr 25, 2023 23.13 23.41 22.22 22.30 366,441 -1.52(-6.38%)
Apr 24, 2023 23.50 24.10 23.50 23.82 223,055 +0.12(+0.51%)
Apr 21, 2023 23.87 23.90 23.41 23.70 257,693 -0.28(-1.17%)
Apr 20, 2023 24.58 24.91 23.87 23.98 363,489 -1.04(-4.16%)
Apr 19, 2023 23.37 25.23 23.23 25.02 237,222 +1.54(+6.56%)
Apr 18, 2023 23.93 24.13 22.95 23.48 307,316 -0.46(-1.92%)
Apr 17, 2023 23.02 23.98 22.80 23.94 264,237 +0.75(+3.23%)
Apr 14, 2023 24.81 25.16 22.79 23.19 271,004 -1.30(-5.31%)
Apr 13, 2023 24.60 24.72 24.06 24.49 343,029 +0.15(+0.62%)
Apr 12, 2023 24.89 25.16 24.03 24.34 219,252 -0.34(-1.38%)
Apr 11, 2023 24.42 25.20 24.35 24.68 235,499 +0.39(+1.61%)
Apr 10, 2023 24.19 25.04 23.75 24.29 600,553 -0.02(-0.08%)
Apr 06, 2023 23.68 25.12 23.68 24.31 319,940 +0.11(+0.45%)
Apr 05, 2023 23.76 24.23 23.46 24.20 310,228 +0.05(+0.21%)
Apr 04, 2023 24.26 24.31 23.14 24.15 419,443 +0.15(+0.62%)
Apr 03, 2023 24.31 24.62 23.88 24.00 347,896 -0.37(-1.52%)
Mar 31, 2023 24.25 24.48 23.65 24.37 372,849 +0.34(+1.41%)
Mar 30, 2023 24.74 25.24 23.89 24.03 226,089 -0.34(-1.40%)
Mar 29, 2023 24.67 24.67 23.89 24.37 244,702 +0.00(+0.00%)
Mar 28, 2023 24.73 24.91 24.14 24.37 318,476 -0.37(-1.50%)
Mar 27, 2023 25.73 25.79 24.56 24.74 303,740 +0.18(+0.73%)
Mar 24, 2023 24.05 25.05 23.39 24.56 538,737 +0.08(+0.33%)
Mar 23, 2023 25.80 26.25 24.18 24.48 299,866 -1.09(-4.26%)
Mar 22, 2023 28.16 28.50 25.48 25.57 332,055 -2.56(-9.10%)
Mar 21, 2023 27.08 28.30 26.77 28.13 269,943 +2.15(+8.28%)
Mar 20, 2023 26.50 27.55 25.56 25.98 429,737 +0.10(+0.39%)
Mar 17, 2023 27.50 27.59 25.73 25.88 879,051 -2.32(-8.23%)
Mar 16, 2023 25.87 28.66 24.50 28.20 672,174 +2.27(+8.75%)
Mar 15, 2023 22.25 26.28 22.20 25.93 1,199,391 +2.03(+8.49%)
Mar 14, 2023 31.01 31.16 23.47 23.90 1,089,930 -5.23(-17.95%)
Mar 13, 2023 26.51 29.35 17.30 29.13 2,040,189 +0.58(+2.03%)
Mar 10, 2023 29.54 29.95 27.57 28.55 912,861 -1.96(-6.42%)
Mar 09, 2023 32.88 32.88 29.79 30.51 417,073 -2.77(-8.32%)
Mar 08, 2023 33.00 33.38 32.77 33.28 169,587 +0.30(+0.91%)
Mar 07, 2023 33.67 33.82 32.78 32.98 283,030 -0.86(-2.54%)
Mar 06, 2023 34.49 34.66 33.60 33.84 246,769 -0.69(-2.00%)
Mar 03, 2023 34.19 34.53 33.88 34.53 218,731 +0.54(+1.59%)
Mar 02, 2023 33.53 34.01 32.83 33.99 212,422 -0.01(-0.03%)
Mar 01, 2023 34.26 34.53 33.44 34.00 172,049 -0.56(-1.62%)
Feb 28, 2023 34.80 35.23 34.19 34.56 500,695 -0.29(-0.83%)
Feb 27, 2023 35.27 35.67 34.38 34.85 185,558 -0.08(-0.23%)
Feb 24, 2023 34.69 34.97 34.16 34.93 219,349 -0.22(-0.63%)
Feb 23, 2023 34.96 35.23 34.42 35.15 184,066 +0.43(+1.24%)
Feb 22, 2023 34.46 35.00 34.35 34.72 261,351 +0.36(+1.05%)
Feb 21, 2023 34.46 34.76 33.84 34.36 234,869 -0.68(-1.94%)
Feb 17, 2023 35.43 35.43 34.63 35.04 134,172 -0.45(-1.27%)
Feb 16, 2023 36.04 36.46 35.49 35.49 194,173 -1.22(-3.32%)
Feb 15, 2023 34.92 36.78 34.68 36.71 178,938 +1.44(+4.08%)
Feb 14, 2023 35.00 35.47 34.50 35.27 104,083 +0.12(+0.34%)
Feb 13, 2023 34.07 35.15 34.07 35.15 119,576 +0.81(+2.36%)
Feb 10, 2023 34.34 34.60 33.70 34.34 232,237 -0.30(-0.87%)
Feb 09, 2023 35.62 35.75 34.40 34.64 149,088 -0.94(-2.64%)
Feb 08, 2023 35.91 36.11 35.23 35.58 173,849 -0.88(-2.41%)
Feb 07, 2023 35.75 36.52 35.25 36.46 265,000 +0.44(+1.22%)
Feb 06, 2023 36.26 36.34 35.63 36.02 247,187 -0.77(-2.09%)
Feb 03, 2023 36.48 37.77 36.43 36.79 232,535 -0.26(-0.70%)
Feb 02, 2023 35.21 37.33 35.21 37.05 338,586 +2.34(+6.74%)
Feb 01, 2023 34.00 35.26 33.75 34.71 297,377 +0.48(+1.40%)
Jan 31, 2023 32.79 34.24 32.30 34.23 274,969 +1.55(+4.74%)
Jan 30, 2023 32.72 33.19 32.24 32.68 272,346 -0.41(-1.24%)
Jan 27, 2023 30.35 33.60 30.18 33.09 810,471 +2.61(+8.56%)
Jan 26, 2023 29.53 31.46 29.18 30.48 540,037 +0.04(+0.13%)
Jan 25, 2023 30.30 30.54 29.79 30.44 303,564 -0.26(-0.85%)
Jan 24, 2023 30.51 31.38 30.51 30.70 303,268 -0.60(-1.92%)
Jan 23, 2023 30.94 31.82 30.70 31.30 211,997 +0.46(+1.49%)
Jan 20, 2023 30.44 31.34 29.90 30.84 327,076 +0.80(+2.66%)
Jan 19, 2023 30.41 30.54 29.63 30.04 242,748 -0.66(-2.15%)
Jan 18, 2023 31.67 31.82 30.55 30.70 218,997 -1.10(-3.46%)
Jan 17, 2023 32.20 32.20 31.60 31.80 150,339 -0.33(-1.03%)
Jan 13, 2023 31.37 32.55 30.95 32.13 287,845 +0.33(+1.04%)
Jan 12, 2023 31.85 32.13 30.86 31.80 238,957 +0.04(+0.13%)
Jan 11, 2023 32.33 32.49 31.50 31.76 236,742 -0.17(-0.53%)
Jan 10, 2023 31.28 32.25 31.15 31.93 353,871 +0.83(+2.67%)
Jan 09, 2023 31.83 31.93 30.90 31.10 248,701 -0.25(-0.80%)
Jan 06, 2023 30.13 32.01 30.06 31.35 457,845 +1.67(+5.63%)
Jan 05, 2023 31.21 31.21 29.58 29.68 244,345 -1.60(-5.12%)
Jan 04, 2023 30.95 31.65 30.84 31.28 241,083 +0.93(+3.06%)
Jan 03, 2023 30.81 31.20 29.80 30.35 370,624 +0.15(+0.50%)
Dec 30, 2022 31.15 31.43 29.99 30.20 237,605 -1.26(-4.01%)
Dec 29, 2022 30.18 31.48 30.10 31.46 172,376 +1.55(+5.18%)
Dec 28, 2022 30.16 30.70 29.43 29.91 223,919 -0.37(-1.22%)
Dec 27, 2022 31.40 31.40 30.16 30.28 121,857 -1.15(-3.66%)
Dec 23, 2022 30.19 31.55 29.95 31.43 147,394 +1.00(+3.29%)
Dec 22, 2022 30.66 30.66 29.59 30.43 189,377 -0.58(-1.87%)
Dec 21, 2022 30.44 31.12 30.41 31.01 224,753 +1.01(+3.37%)
Dec 20, 2022 29.49 30.37 29.32 30.00 281,502 +0.88(+3.02%)
Dec 19, 2022 28.54 29.34 28.16 29.12 241,582 +0.68(+2.39%)
Dec 16, 2022 28.37 28.71 27.50 28.44 647,400 -0.68(-2.34%)
Dec 15, 2022 30.34 30.50 28.62 29.12 353,459 -1.78(-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.