STOCKS PULL BACK AGAIN AMID FED FEARS, CURRENCY TURMOIL

Nasdaq Composite erases gains of as much as 1% with sentiment remaining fragile

Live Oak Bancshares, Inc. (LOB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

32.88

+0.57

(+1.78%)

As of 01:17PM EDT. Market open.

Time Period:

Sept 26, 2021 - Sept 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2022	32.03	34.02	32.03	32.88	32.88	161,350
Sept 23, 2022	33.65	33.88	31.74	32.31	32.31	318,600
Sept 22, 2022	35.34	35.42	34.27	34.32	34.32	295,000
Sept 21, 2022	35.16	36.42	34.99	35.43	35.43	281,200
Sept 20, 2022	34.51	34.88	33.90	34.84	34.84	212,000
Sept 19, 2022	34.57	35.55	34.57	34.96	34.96	178,700
Sept 16, 2022	34.88	35.10	34.03	34.99	34.99	1,084,000
Sept 15, 2022	34.13	35.54	34.08	35.49	35.49	279,200
Sept 14, 2022	34.51	34.51	33.32	34.30	34.30	322,300
Sept 13, 2022	35.27	35.27	34.15	34.50	34.50	294,200
Sept 12, 2022	35.61	36.52	35.13	36.38	36.38	276,200
Sept 09, 2022	35.21	35.92	35.12	35.61	35.61	195,500
Sept 08, 2022	33.96	34.99	33.71	34.65	34.65	202,000
Sept 07, 2022	33.76	34.67	33.55	34.33	34.33	157,300
Sept 06, 2022	34.18	34.18	33.08	33.79	33.79	221,100
Sept 02, 2022	34.74	35.15	33.53	33.84	33.84	196,100
Sept 02, 2022	0.03 Dividend
Sept 01, 2022	35.72	35.99	33.91	34.19	34.16	232,200
Aug 31, 2022	37.60	37.60	36.16	36.24	36.21	214,800
Aug 30, 2022	37.00	37.37	36.42	37.22	37.19	226,100
Aug 29, 2022	36.69	37.44	36.09	36.37	36.34	258,600
Aug 26, 2022	38.80	39.28	36.82	36.95	36.92	192,000
Aug 25, 2022	37.86	38.65	37.55	38.52	38.49	187,300
Aug 24, 2022	37.84	38.18	37.38	37.71	37.68	97,100
Aug 23, 2022	38.77	39.24	37.77	37.84	37.81	127,800
Aug 22, 2022	38.63	38.91	37.87	38.29	38.26	215,600
Aug 19, 2022	40.31	40.31	38.87	39.26	39.23	211,700
Aug 18, 2022	40.88	41.05	39.99	41.01	40.97	136,900
Aug 17, 2022	42.27	42.35	40.47	40.49	40.45	259,500
Aug 16, 2022	42.81	43.24	42.03	42.90	42.86	191,500
Aug 15, 2022	42.80	43.72	42.52	43.19	43.15	305,600
Aug 12, 2022	41.78	42.85	41.42	42.61	42.57	164,100
Aug 11, 2022	41.34	41.92	40.95	41.36	41.32	240,800
Aug 10, 2022	39.38	40.92	39.04	40.69	40.65	200,700
Aug 09, 2022	38.83	39.12	37.65	38.43	38.40	188,500
Aug 08, 2022	38.44	39.26	38.14	39.17	39.14	213,900
Aug 05, 2022	38.12	38.88	37.87	38.23	38.20	200,000
Aug 04, 2022	38.92	39.08	38.04	38.44	38.41	246,100
Aug 03, 2022	38.08	39.42	37.76	39.10	39.07	278,100
Aug 02, 2022	37.29	38.32	36.79	37.83	37.80	299,900
Aug 01, 2022	37.20	37.78	36.68	37.56	37.53	237,700
Jul 29, 2022	37.31	38.41	37.31	37.64	37.61	300,900
Jul 28, 2022	36.52	37.48	34.75	37.27	37.24	607,600
Jul 27, 2022	36.00	37.21	35.66	36.50	36.47	328,000
Jul 26, 2022	35.12	35.78	34.83	35.73	35.70	325,200
Jul 25, 2022	35.31	35.92	34.85	35.70	35.67	310,100
Jul 22, 2022	34.83	35.07	34.25	35.04	35.01	313,400
Jul 21, 2022	34.60	35.29	34.36	34.85	34.82	237,000
Jul 20, 2022	32.97	35.53	32.97	35.44	35.41	605,800
Jul 19, 2022	32.26	33.56	31.92	33.10	33.07	989,700
Jul 18, 2022	32.82	33.48	31.72	31.82	31.79	174,800
Jul 15, 2022	32.45	32.53	31.67	32.18	32.15	248,700
Jul 14, 2022	31.49	31.49	30.24	31.11	31.08	340,800
Jul 13, 2022	31.39	31.67	30.79	31.35	31.32	279,600
Jul 12, 2022	31.88	32.70	31.62	31.84	31.81	615,100
Jul 11, 2022	32.77	32.98	31.85	31.97	31.94	279,800
Jul 08, 2022	33.65	33.94	31.60	32.99	32.96	546,200
Jul 07, 2022	33.31	34.16	33.02	33.72	33.69	431,200
Jul 06, 2022	35.01	35.79	33.24	33.40	33.37	239,100
Jul 05, 2022	33.44	35.01	32.93	35.00	34.97	348,900
Jul 01, 2022	33.00	34.79	32.83	34.31	34.28	617,300
Jun 30, 2022	33.77	34.65	32.67	33.89	33.86	171,500
Jun 29, 2022	34.69	34.69	33.18	34.01	33.98	212,500
Jun 28, 2022	36.70	37.51	34.30	34.37	34.34	206,000
Jun 27, 2022	37.07	37.46	35.77	36.66	36.63	306,000
Jun 24, 2022	34.90	36.90	34.90	36.71	36.68	662,000
Jun 23, 2022	33.81	34.75	33.17	34.52	34.49	197,700
Jun 22, 2022	33.34	34.50	33.34	33.75	33.72	226,900
Jun 21, 2022	34.72	35.07	33.94	33.98	33.95	203,300
Jun 17, 2022	33.28	35.12	33.17	34.17	34.14	583,300
Jun 16, 2022	33.26	34.08	32.06	32.85	32.82	382,400
Jun 15, 2022	34.80	35.33	33.54	34.44	34.41	331,200
Jun 14, 2022	34.64	34.82	33.38	34.40	34.37	374,200
Jun 13, 2022	35.07	35.35	33.60	33.90	33.87	502,200
Jun 10, 2022	36.11	36.76	35.50	36.35	36.32	547,700
Jun 09, 2022	39.16	39.16	37.06	37.14	37.11	245,400
Jun 08, 2022	39.48	39.92	39.06	39.55	39.52	142,600
Jun 07, 2022	38.56	40.21	38.44	40.00	39.96	181,500
Jun 06, 2022	40.55	40.55	39.22	39.30	39.27	130,700
Jun 03, 2022	40.15	40.34	39.37	39.96	39.92	257,900
Jun 02, 2022	39.70	40.83	39.54	40.65	40.61	286,200
Jun 01, 2022	40.36	40.36	38.90	39.83	39.80	272,500
May 31, 2022	39.59	40.35	39.01	40.16	40.12	394,000
May 27, 2022	39.83	40.27	39.31	39.99	39.95	236,100
May 27, 2022	0.03 Dividend
May 26, 2022	38.86	40.14	37.31	39.60	39.54	299,800
May 25, 2022	36.58	38.71	36.58	38.49	38.43	363,500
May 24, 2022	36.67	37.28	35.80	36.72	36.66	521,500
May 23, 2022	37.75	38.37	36.92	37.10	37.04	380,400
May 20, 2022	37.74	38.39	36.15	36.83	36.77	369,900
May 19, 2022	37.34	38.39	36.88	37.27	37.21	405,900
May 18, 2022	38.95	39.84	37.53	37.83	37.77	520,200
May 17, 2022	38.49	39.43	37.99	39.03	38.97	525,200
May 16, 2022	38.74	38.88	37.23	37.52	37.46	327,000
May 13, 2022	38.55	39.76	38.13	39.13	39.07	467,200
May 12, 2022	38.08	39.38	36.84	37.49	37.43	846,400
May 11, 2022	41.35	41.66	38.39	38.71	38.65	393,200
May 10, 2022	42.67	43.73	40.35	41.53	41.46	339,700
May 09, 2022	42.86	43.56	41.58	42.24	42.17	440,600
May 06, 2022	44.31	44.31	41.73	43.88	43.81	323,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,325.93-155.05(-0.84%)

S&P 5003,652.11-41.12(-1.11%)

DOW29,224.51-365.90(-1.24%)

CAD/USD0.7250-0.0108(-1.47%)

CRUDE OIL77.10-1.64(-2.08%)

BTC-CAD26,277.16-10.80(-0.04%)

STOCKS PULL BACK AGAIN AMID FED FEARS, CURRENCY TURMOIL

Live Oak Bancshares, Inc. (LOB)

S&P/TSX
18,325.93
-155.05(-0.84%)

S&P 500
3,652.11
-41.12(-1.11%)

DOW
29,224.51
-365.90(-1.24%)

CAD/USD
0.7250
-0.0108(-1.47%)

CRUDE OIL
77.10
-1.64(-2.08%)

BTC-CAD
26,277.16
-10.80(-0.04%)