Canada markets close in 2 hours 43 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202232.0334.0232.0332.8832.88161,350
Sept 23, 202233.6533.8831.7432.3132.31318,600
Sept 22, 202235.3435.4234.2734.3234.32295,000
Sept 21, 202235.1636.4234.9935.4335.43281,200
Sept 20, 202234.5134.8833.9034.8434.84212,000
Sept 19, 202234.5735.5534.5734.9634.96178,700
Sept 16, 202234.8835.1034.0334.9934.991,084,000
Sept 15, 202234.1335.5434.0835.4935.49279,200
Sept 14, 202234.5134.5133.3234.3034.30322,300
Sept 13, 202235.2735.2734.1534.5034.50294,200
Sept 12, 202235.6136.5235.1336.3836.38276,200
Sept 09, 202235.2135.9235.1235.6135.61195,500
Sept 08, 202233.9634.9933.7134.6534.65202,000
Sept 07, 202233.7634.6733.5534.3334.33157,300
Sept 06, 202234.1834.1833.0833.7933.79221,100
Sept 02, 202234.7435.1533.5333.8433.84196,100
Sept 02, 20220.03 Dividend
Sept 01, 202235.7235.9933.9134.1934.16232,200
Aug 31, 202237.6037.6036.1636.2436.21214,800
Aug 30, 202237.0037.3736.4237.2237.19226,100
Aug 29, 202236.6937.4436.0936.3736.34258,600
Aug 26, 202238.8039.2836.8236.9536.92192,000
Aug 25, 202237.8638.6537.5538.5238.49187,300
Aug 24, 202237.8438.1837.3837.7137.6897,100
Aug 23, 202238.7739.2437.7737.8437.81127,800
Aug 22, 202238.6338.9137.8738.2938.26215,600
Aug 19, 202240.3140.3138.8739.2639.23211,700
Aug 18, 202240.8841.0539.9941.0140.97136,900
Aug 17, 202242.2742.3540.4740.4940.45259,500
Aug 16, 202242.8143.2442.0342.9042.86191,500
Aug 15, 202242.8043.7242.5243.1943.15305,600
Aug 12, 202241.7842.8541.4242.6142.57164,100
Aug 11, 202241.3441.9240.9541.3641.32240,800
Aug 10, 202239.3840.9239.0440.6940.65200,700
Aug 09, 202238.8339.1237.6538.4338.40188,500
Aug 08, 202238.4439.2638.1439.1739.14213,900
Aug 05, 202238.1238.8837.8738.2338.20200,000
Aug 04, 202238.9239.0838.0438.4438.41246,100
Aug 03, 202238.0839.4237.7639.1039.07278,100
Aug 02, 202237.2938.3236.7937.8337.80299,900
Aug 01, 202237.2037.7836.6837.5637.53237,700
Jul 29, 202237.3138.4137.3137.6437.61300,900
Jul 28, 202236.5237.4834.7537.2737.24607,600
Jul 27, 202236.0037.2135.6636.5036.47328,000
Jul 26, 202235.1235.7834.8335.7335.70325,200
Jul 25, 202235.3135.9234.8535.7035.67310,100
Jul 22, 202234.8335.0734.2535.0435.01313,400
Jul 21, 202234.6035.2934.3634.8534.82237,000
Jul 20, 202232.9735.5332.9735.4435.41605,800
Jul 19, 202232.2633.5631.9233.1033.07989,700
Jul 18, 202232.8233.4831.7231.8231.79174,800
Jul 15, 202232.4532.5331.6732.1832.15248,700
Jul 14, 202231.4931.4930.2431.1131.08340,800
Jul 13, 202231.3931.6730.7931.3531.32279,600
Jul 12, 202231.8832.7031.6231.8431.81615,100
Jul 11, 202232.7732.9831.8531.9731.94279,800
Jul 08, 202233.6533.9431.6032.9932.96546,200
Jul 07, 202233.3134.1633.0233.7233.69431,200
Jul 06, 202235.0135.7933.2433.4033.37239,100
Jul 05, 202233.4435.0132.9335.0034.97348,900
Jul 01, 202233.0034.7932.8334.3134.28617,300
Jun 30, 202233.7734.6532.6733.8933.86171,500
Jun 29, 202234.6934.6933.1834.0133.98212,500
Jun 28, 202236.7037.5134.3034.3734.34206,000
Jun 27, 202237.0737.4635.7736.6636.63306,000
Jun 24, 202234.9036.9034.9036.7136.68662,000
Jun 23, 202233.8134.7533.1734.5234.49197,700
Jun 22, 202233.3434.5033.3433.7533.72226,900
Jun 21, 202234.7235.0733.9433.9833.95203,300
Jun 17, 202233.2835.1233.1734.1734.14583,300
Jun 16, 202233.2634.0832.0632.8532.82382,400
Jun 15, 202234.8035.3333.5434.4434.41331,200
Jun 14, 202234.6434.8233.3834.4034.37374,200
Jun 13, 202235.0735.3533.6033.9033.87502,200
Jun 10, 202236.1136.7635.5036.3536.32547,700
Jun 09, 202239.1639.1637.0637.1437.11245,400
Jun 08, 202239.4839.9239.0639.5539.52142,600
Jun 07, 202238.5640.2138.4440.0039.96181,500
Jun 06, 202240.5540.5539.2239.3039.27130,700
Jun 03, 202240.1540.3439.3739.9639.92257,900
Jun 02, 202239.7040.8339.5440.6540.61286,200
Jun 01, 202240.3640.3638.9039.8339.80272,500
May 31, 202239.5940.3539.0140.1640.12394,000
May 27, 202239.8340.2739.3139.9939.95236,100
May 27, 20220.03 Dividend
May 26, 202238.8640.1437.3139.6039.54299,800
May 25, 202236.5838.7136.5838.4938.43363,500
May 24, 202236.6737.2835.8036.7236.66521,500
May 23, 202237.7538.3736.9237.1037.04380,400
May 20, 202237.7438.3936.1536.8336.77369,900
May 19, 202237.3438.3936.8837.2737.21405,900
May 18, 202238.9539.8437.5337.8337.77520,200
May 17, 202238.4939.4337.9939.0338.97525,200
May 16, 202238.7438.8837.2337.5237.46327,000
May 13, 202238.5539.7638.1339.1339.07467,200
May 12, 202238.0839.3836.8437.4937.43846,400
May 11, 202241.3541.6638.3938.7138.65393,200
May 10, 202242.6743.7340.3541.5341.46339,700
May 09, 202242.8643.5641.5842.2442.17440,600
May 06, 202244.3144.3141.7343.8843.81323,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...