Skip to main content

Live Oak Bancsh (NY: LOB )

33.08 -0.22 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 33.19 33.61 32.95 33.08 182,069 -0.22(-0.66%)
Jun 17, 2024 32.22 33.34 32.11 33.30 149,832 +0.85(+2.62%)
Jun 14, 2024 32.38 32.65 32.16 32.45 152,303 -0.43(-1.31%)
Jun 13, 2024 32.83 33.02 32.46 32.88 147,958 -0.20(-0.60%)
Jun 12, 2024 32.98 33.89 32.76 33.08 257,856 +1.42(+4.49%)
Jun 11, 2024 31.54 31.91 31.03 31.66 151,308 -0.02(-0.06%)
Jun 10, 2024 31.98 32.19 31.33 31.68 174,709 -0.74(-2.28%)
Jun 07, 2024 32.02 32.58 31.85 32.42 149,926 -0.21(-0.64%)
Jun 06, 2024 32.37 32.72 32.05 32.63 125,594 +0.31(+0.96%)
Jun 05, 2024 33.24 33.24 32.28 32.32 204,200 -0.53(-1.61%)
Jun 04, 2024 33.55 33.57 32.77 32.85 94,426 -1.08(-3.18%)
Jun 03, 2024 35.06 35.06 33.44 33.93 120,674 -0.52(-1.51%)
May 31, 2024 34.00 34.97 33.86 34.45 184,925 +0.72(+2.13%)
May 30, 2024 33.20 33.78 32.60 33.73 153,468 +1.12(+3.43%)
May 29, 2024 32.69 33.08 32.47 32.61 146,821 -0.93(-2.77%)
May 28, 2024 34.23 34.35 33.43 33.54 122,818 -0.60(-1.76%)
May 24, 2024 34.06 34.29 33.66 34.14 103,582 +0.38(+1.12%)
May 23, 2024 35.51 35.51 33.36 33.76 171,885 -1.62(-4.57%)
May 22, 2024 35.52 35.75 35.23 35.38 107,603 -0.26(-0.73%)
May 21, 2024 35.87 36.15 35.38 35.64 87,648 -0.38(-1.05%)
May 20, 2024 36.70 36.70 36.01 36.02 91,993 -0.73(-1.98%)
May 17, 2024 36.31 36.75 36.12 36.75 119,387 +0.57(+1.57%)
May 16, 2024 36.18 36.45 35.90 36.18 91,424 -0.13(-0.36%)
May 15, 2024 36.21 36.35 35.76 36.31 92,935 +0.73(+2.05%)
May 14, 2024 35.81 36.46 35.49 35.58 117,277 +0.55(+1.57%)
May 13, 2024 35.51 35.65 34.93 35.03 129,149 -0.16(-0.45%)
May 10, 2024 35.53 35.53 34.67 35.19 110,231 -0.31(-0.87%)
May 09, 2024 34.58 35.56 34.01 35.50 131,806 +1.01(+2.93%)
May 08, 2024 34.81 35.07 34.42 34.49 122,799 -0.73(-2.07%)
May 07, 2024 35.48 35.60 35.15 35.22 95,054 -0.20(-0.56%)
May 06, 2024 35.53 35.62 35.22 35.42 86,155 +0.13(+0.37%)
May 03, 2024 35.62 35.97 35.05 35.29 141,298 +0.51(+1.46%)
May 02, 2024 33.85 34.84 33.67 34.78 144,528 +1.32(+3.94%)
May 01, 2024 32.66 34.51 32.49 33.46 240,109 +1.17(+3.62%)
Apr 30, 2024 33.22 33.98 32.27 32.29 141,943 -1.16(-3.46%)
Apr 29, 2024 33.28 33.93 32.83 33.45 241,585 +0.30(+0.90%)
Apr 26, 2024 34.14 34.98 32.74 33.15 356,892 -1.10(-3.21%)
Apr 25, 2024 36.01 37.07 32.52 34.25 778,788 -5.59(-14.02%)
Apr 24, 2024 38.61 39.92 38.61 39.83 149,313 +0.61(+1.55%)
Apr 23, 2024 38.40 39.68 38.40 39.23 104,055 +0.85(+2.21%)
Apr 22, 2024 37.87 38.49 37.30 38.38 118,797 +0.51(+1.35%)
Apr 19, 2024 36.47 37.95 36.47 37.87 135,518 +1.19(+3.24%)
Apr 18, 2024 36.76 37.17 36.52 36.68 109,090 +0.03(+0.08%)
Apr 17, 2024 37.32 37.40 36.55 36.65 123,265 -0.20(-0.54%)
Apr 16, 2024 36.99 37.34 36.68 36.85 81,618 -0.63(-1.68%)
Apr 15, 2024 38.07 38.12 36.96 37.48 96,627 -0.42(-1.11%)
Apr 12, 2024 37.67 38.14 37.67 37.90 91,146 -0.25(-0.65%)
Apr 11, 2024 37.94 38.44 37.41 38.15 116,806 +0.17(+0.45%)
Apr 10, 2024 40.24 40.24 37.71 37.98 212,724 -3.57(-8.59%)
Apr 09, 2024 41.33 41.61 41.03 41.54 75,692 +0.52(+1.27%)
Apr 08, 2024 40.49 41.27 40.49 41.02 74,196 +0.73(+1.81%)
Apr 05, 2024 39.44 40.30 39.41 40.29 99,553 +0.73(+1.84%)
Apr 04, 2024 39.70 40.77 39.53 39.56 159,358 +0.58(+1.49%)
Apr 03, 2024 39.43 40.34 38.91 38.99 129,212 -1.05(-2.62%)
Apr 02, 2024 40.00 40.20 39.13 40.03 163,706 -0.49(-1.21%)
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.