Live Oak Bancsh (NY: LOB )

46.51 +0.22 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 46.40 47.39 46.15 46.51 188,438 +0.22(+0.48%)
Nov 07, 2024 48.72 48.81 45.74 46.29 336,081 -3.19(-6.45%)
Nov 06, 2024 46.00 50.17 45.98 49.48 642,930 +7.22(+17.08%)
Nov 05, 2024 40.89 42.30 40.76 42.26 157,656 +1.43(+3.50%)
Nov 04, 2024 40.65 40.85 40.22 40.83 202,053 -0.23(-0.56%)
Nov 01, 2024 40.23 41.25 40.13 41.06 228,646 +1.35(+3.40%)
Oct 31, 2024 39.92 40.24 39.57 39.71 224,237 -0.30(-0.75%)
Oct 30, 2024 39.51 41.06 39.21 40.01 152,081 +0.17(+0.43%)
Oct 29, 2024 40.47 40.65 39.27 39.84 226,993 -1.01(-2.47%)
Oct 28, 2024 39.93 41.08 39.93 40.85 285,402 +1.20(+3.03%)
Oct 25, 2024 42.21 42.21 39.42 39.65 261,905 -2.18(-5.21%)
Oct 24, 2024 45.85 45.85 41.78 41.83 356,308 -4.81(-10.31%)
Oct 23, 2024 46.44 47.10 45.85 46.64 141,374 -0.13(-0.28%)
Oct 22, 2024 47.34 47.58 46.21 46.77 146,786 -0.69(-1.45%)
Oct 21, 2024 49.56 49.56 47.46 47.46 240,934 -1.88(-3.81%)
Oct 18, 2024 50.20 50.20 49.18 49.34 179,626 -0.88(-1.75%)
Oct 17, 2024 50.05 50.30 49.24 50.22 175,809 +0.36(+0.72%)
Oct 16, 2024 49.57 50.30 49.16 49.86 115,464 +1.02(+2.09%)
Oct 15, 2024 48.64 50.05 48.55 48.84 154,574 +0.52(+1.08%)
Oct 14, 2024 47.23 48.76 47.06 48.32 137,114 +1.07(+2.26%)
Oct 11, 2024 45.60 47.34 45.60 47.25 161,735 +1.90(+4.19%)
Oct 10, 2024 46.25 46.34 45.28 45.35 142,595 -1.41(-3.02%)
Oct 09, 2024 46.28 47.55 46.28 46.76 141,675 +0.21(+0.45%)
Oct 08, 2024 46.10 46.78 45.99 46.55 135,531 +0.63(+1.37%)
Oct 07, 2024 46.59 46.65 45.43 45.92 90,341 -1.16(-2.46%)
Oct 04, 2024 47.25 47.47 46.84 47.08 96,369 +0.81(+1.75%)
Oct 03, 2024 45.37 46.30 45.37 46.27 127,330 +0.33(+0.72%)
Oct 02, 2024 46.24 46.58 45.72 45.94 108,152 -0.08(-0.17%)
Oct 01, 2024 46.99 46.99 45.20 46.02 157,040 -1.35(-2.85%)
Sep 30, 2024 47.03 48.48 47.03 47.37 155,666 -0.07(-0.15%)
Sep 27, 2024 46.77 47.56 46.49 47.44 176,144 +1.25(+2.71%)
Sep 26, 2024 46.77 46.92 45.90 46.19 118,604 +0.29(+0.63%)
Sep 25, 2024 47.46 47.46 45.88 45.90 194,829 -1.60(-3.37%)
Sep 24, 2024 48.53 48.65 47.31 47.50 212,603 -1.12(-2.30%)
Sep 23, 2024 49.25 49.66 48.24 48.62 170,387 -0.27(-0.55%)
Sep 20, 2024 50.16 50.16 48.85 48.89 447,342 -0.83(-1.67%)
Sep 19, 2024 49.76 50.18 48.95 49.72 159,099 +1.19(+2.45%)
Sep 18, 2024 48.06 50.57 47.35 48.53 248,212 +0.55(+1.15%)
Sep 17, 2024 47.49 48.53 47.12 47.98 309,567 +1.18(+2.52%)
Sep 16, 2024 45.36 47.01 44.85 46.80 269,609 +1.40(+3.08%)
Sep 13, 2024 43.89 45.40 43.69 45.40 249,873 +2.23(+5.17%)
Sep 12, 2024 42.09 43.52 41.87 43.17 160,921 +1.44(+3.45%)
Sep 11, 2024 41.22 42.02 40.24 41.73 208,973 -0.01(-0.02%)
Sep 10, 2024 41.64 41.76 40.60 41.74 93,043 +0.21(+0.51%)
Sep 09, 2024 41.64 42.24 41.43 41.53 166,003 -0.06(-0.14%)
Sep 06, 2024 42.00 42.25 40.97 41.59 158,664 -0.21(-0.50%)
Sep 05, 2024 42.58 42.58 41.54 41.80 92,202 -0.28(-0.67%)
Sep 04, 2024 42.44 42.91 41.76 42.08 107,599 -0.45(-1.06%)
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.