Live Oak Bancshares, Inc. (LOB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.32-1.92 (-3.08%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 23, 2021 | 63.00 | 63.56 | 59.22 | 60.32 | 60.32 | 314,300 |
| Jul. 22, 2021 | 61.74 | 62.78 | 59.04 | 62.24 | 62.24 | 493,700 |
| Jul. 21, 2021 | 57.59 | 58.60 | 57.27 | 57.98 | 57.98 | 192,900 |
| Jul. 20, 2021 | 55.30 | 58.41 | 55.30 | 56.87 | 56.87 | 262,000 |
| Jul. 19, 2021 | 54.76 | 56.29 | 54.33 | 55.30 | 55.30 | 313,600 |
| Jul. 16, 2021 | 60.48 | 60.48 | 57.12 | 57.12 | 57.12 | 222,000 |
| Jul. 15, 2021 | 58.13 | 60.13 | 57.92 | 59.77 | 59.77 | 216,100 |
| Jul. 14, 2021 | 60.50 | 61.99 | 58.29 | 58.45 | 58.45 | 303,100 |
| Jul. 13, 2021 | 61.47 | 61.74 | 59.25 | 60.57 | 60.57 | 322,900 |
| Jul. 12, 2021 | 61.06 | 62.29 | 60.94 | 61.86 | 61.86 | 225,300 |
| Jul. 09, 2021 | 58.74 | 62.09 | 58.28 | 61.95 | 61.95 | 198,900 |
| Jul. 08, 2021 | 56.25 | 58.84 | 55.87 | 57.86 | 57.86 | 270,800 |
| Jul. 07, 2021 | 57.79 | 59.30 | 57.62 | 57.84 | 57.84 | 217,600 |
| Jul. 06, 2021 | 59.08 | 59.13 | 57.24 | 58.26 | 58.26 | 235,700 |
| Jul. 02, 2021 | 59.89 | 60.50 | 59.24 | 59.40 | 59.40 | 255,400 |
| Jul. 01, 2021 | 59.31 | 60.34 | 58.62 | 60.12 | 60.12 | 169,300 |
| Jun. 30, 2021 | 57.20 | 59.17 | 57.20 | 59.00 | 59.00 | 238,800 |
| Jun. 29, 2021 | 58.61 | 59.19 | 57.16 | 57.82 | 57.82 | 212,700 |
| Jun. 28, 2021 | 61.59 | 62.17 | 57.33 | 58.16 | 58.16 | 360,700 |
| Jun. 25, 2021 | 61.66 | 63.40 | 60.40 | 61.41 | 61.41 | 1,714,800 |
| Jun. 24, 2021 | 60.61 | 61.75 | 60.15 | 61.61 | 61.61 | 239,900 |
| Jun. 23, 2021 | 59.95 | 60.66 | 59.73 | 60.37 | 60.37 | 220,300 |
| Jun. 22, 2021 | 59.47 | 59.88 | 58.04 | 59.61 | 59.61 | 223,100 |
| Jun. 21, 2021 | 56.84 | 60.08 | 56.84 | 59.31 | 59.31 | 304,100 |
| Jun. 18, 2021 | 55.82 | 57.38 | 55.82 | 56.34 | 56.34 | 895,200 |
| Jun. 17, 2021 | 58.49 | 59.00 | 55.90 | 55.98 | 55.98 | 329,300 |
| Jun. 16, 2021 | 56.66 | 58.91 | 56.12 | 58.49 | 58.49 | 213,700 |
| Jun. 15, 2021 | 55.86 | 57.80 | 55.86 | 57.22 | 57.22 | 176,500 |
| Jun. 14, 2021 | 57.88 | 58.82 | 55.31 | 55.86 | 55.86 | 254,200 |
| Jun. 11, 2021 | 55.30 | 57.75 | 55.30 | 57.62 | 57.62 | 351,000 |
| Jun. 10, 2021 | 56.25 | 57.10 | 54.73 | 54.75 | 54.75 | 211,800 |
| Jun. 09, 2021 | 57.22 | 57.55 | 55.02 | 55.66 | 55.66 | 394,300 |
| Jun. 08, 2021 | 58.49 | 58.49 | 56.30 | 57.64 | 57.64 | 263,600 |
| Jun. 07, 2021 | 57.99 | 59.18 | 57.38 | 58.79 | 58.79 | 226,800 |
| Jun. 04, 2021 | 58.47 | 59.22 | 56.97 | 57.53 | 57.53 | 138,200 |
| Jun. 03, 2021 | 58.88 | 58.93 | 57.55 | 58.64 | 58.64 | 154,300 |
| Jun. 02, 2021 | 61.86 | 62.09 | 58.77 | 58.88 | 58.88 | 193,700 |
| Jun. 01, 2021 | 61.05 | 62.00 | 60.70 | 61.58 | 61.58 | 197,600 |
| May 28, 2021 | 60.49 | 60.84 | 59.72 | 60.58 | 60.58 | 199,400 |
| May 27, 2021 | 60.70 | 61.63 | 59.81 | 60.55 | 60.55 | 283,000 |
| May 26, 2021 | 58.57 | 59.74 | 58.17 | 59.41 | 59.41 | 197,200 |
| May 25, 2021 | 60.23 | 61.82 | 58.32 | 58.34 | 58.34 | 150,800 |
| May 24, 2021 | 59.13 | 60.58 | 57.97 | 60.11 | 60.11 | 242,900 |
| May 24, 2021 | 0.03 Dividend | |||||
| May 21, 2021 | 59.92 | 60.59 | 58.01 | 58.97 | 58.94 | 151,500 |
| May 20, 2021 | 58.16 | 59.32 | 56.66 | 59.00 | 58.97 | 276,500 |
| May 19, 2021 | 57.73 | 58.60 | 56.80 | 58.29 | 58.26 | 231,300 |
| May 18, 2021 | 60.87 | 61.63 | 59.18 | 59.18 | 59.15 | 252,900 |
| May 17, 2021 | 62.28 | 62.35 | 60.01 | 60.80 | 60.77 | 268,000 |
| May 14, 2021 | 61.20 | 63.00 | 61.20 | 62.64 | 62.61 | 278,700 |
| May 13, 2021 | 61.13 | 64.14 | 59.71 | 61.90 | 61.87 | 276,900 |
| May 12, 2021 | 65.77 | 66.88 | 60.67 | 61.28 | 61.25 | 322,600 |
| May 11, 2021 | 64.16 | 65.99 | 62.87 | 65.11 | 65.08 | 317,700 |
| May 10, 2021 | 67.57 | 68.03 | 64.42 | 64.54 | 64.51 | 193,200 |
| May 07, 2021 | 64.75 | 67.64 | 63.62 | 67.15 | 67.12 | 285,300 |
| May 06, 2021 | 67.00 | 67.16 | 63.40 | 65.90 | 65.87 | 232,000 |
| May 05, 2021 | 68.80 | 69.40 | 66.12 | 67.25 | 67.22 | 239,300 |
| May 04, 2021 | 65.50 | 68.72 | 63.85 | 68.45 | 68.42 | 425,200 |
| May 03, 2021 | 65.13 | 66.42 | 64.05 | 66.04 | 66.00 | 334,400 |
| Apr. 30, 2021 | 66.00 | 66.84 | 63.52 | 63.96 | 63.93 | 263,900 |
| Apr. 29, 2021 | 68.00 | 69.38 | 65.85 | 66.73 | 66.70 | 305,200 |
| Apr. 28, 2021 | 66.31 | 67.08 | 65.63 | 66.62 | 66.59 | 269,600 |
| Apr. 27, 2021 | 65.85 | 66.91 | 65.20 | 66.20 | 66.17 | 170,800 |
| Apr. 26, 2021 | 66.06 | 67.05 | 64.70 | 65.40 | 65.37 | 303,400 |
| Apr. 23, 2021 | 62.56 | 67.56 | 62.50 | 66.19 | 66.16 | 233,000 |
| Apr. 22, 2021 | 66.98 | 67.21 | 62.07 | 62.20 | 62.17 | 340,200 |
| Apr. 21, 2021 | 64.05 | 66.39 | 63.90 | 65.95 | 65.92 | 232,000 |
| Apr. 20, 2021 | 71.20 | 71.20 | 63.57 | 64.11 | 64.08 | 345,700 |
| Apr. 19, 2021 | 71.57 | 72.64 | 70.46 | 71.24 | 71.20 | 188,700 |
| Apr. 16, 2021 | 72.00 | 72.09 | 70.41 | 71.60 | 71.56 | 155,300 |
| Apr. 15, 2021 | 70.33 | 71.55 | 69.25 | 71.04 | 71.00 | 288,500 |
| Apr. 14, 2021 | 68.57 | 71.21 | 68.10 | 69.94 | 69.90 | 242,300 |
| Apr. 13, 2021 | 70.72 | 70.86 | 68.35 | 68.67 | 68.64 | 215,900 |
| Apr. 12, 2021 | 70.50 | 71.48 | 70.10 | 71.22 | 71.18 | 162,500 |
| Apr. 09, 2021 | 69.49 | 70.31 | 68.20 | 70.09 | 70.05 | 153,800 |
| Apr. 08, 2021 | 67.53 | 69.66 | 65.48 | 69.10 | 69.06 | 431,000 |
| Apr. 07, 2021 | 69.36 | 70.60 | 67.87 | 68.25 | 68.22 | 364,000 |
| Apr. 06, 2021 | 68.50 | 69.77 | 66.60 | 69.35 | 69.31 | 468,400 |
| Apr. 05, 2021 | 69.50 | 70.72 | 67.88 | 68.56 | 68.53 | 334,800 |
| Apr. 01, 2021 | 68.72 | 69.24 | 66.84 | 68.24 | 68.21 | 387,300 |
| Mar. 31, 2021 | 68.58 | 71.33 | 68.28 | 68.49 | 68.46 | 446,200 |
| Mar. 30, 2021 | 67.46 | 69.72 | 67.20 | 68.58 | 68.55 | 406,600 |
| Mar. 29, 2021 | 67.93 | 69.94 | 66.18 | 67.17 | 67.14 | 654,100 |
| Mar. 26, 2021 | 68.50 | 69.50 | 66.67 | 68.46 | 68.43 | 386,900 |
| Mar. 25, 2021 | 63.70 | 67.85 | 62.30 | 67.32 | 67.29 | 651,300 |
| Mar. 24, 2021 | 61.75 | 66.90 | 61.75 | 65.10 | 65.07 | 600,400 |
| Mar. 23, 2021 | 64.13 | 64.84 | 60.08 | 60.71 | 60.68 | 793,100 |
| Mar. 22, 2021 | 64.73 | 65.53 | 62.39 | 65.17 | 65.14 | 589,000 |
| Mar. 19, 2021 | 62.63 | 65.16 | 60.70 | 64.51 | 64.48 | 671,600 |
| Mar. 18, 2021 | 65.25 | 67.99 | 63.26 | 63.74 | 63.71 | 475,700 |
| Mar. 17, 2021 | 62.81 | 64.29 | 61.06 | 64.21 | 64.18 | 366,200 |
| Mar. 16, 2021 | 62.20 | 62.95 | 60.60 | 62.56 | 62.53 | 629,100 |
| Mar. 15, 2021 | 61.44 | 62.92 | 59.14 | 62.64 | 62.61 | 300,000 |
| Mar. 12, 2021 | 61.48 | 63.43 | 60.16 | 61.15 | 61.12 | 222,800 |
| Mar. 11, 2021 | 59.25 | 60.95 | 58.66 | 60.71 | 60.68 | 330,100 |
| Mar. 10, 2021 | 56.39 | 59.76 | 56.39 | 59.04 | 59.01 | 318,800 |
| Mar. 09, 2021 | 58.36 | 58.42 | 55.56 | 56.25 | 56.22 | 376,500 |
| Mar. 08, 2021 | 53.97 | 58.63 | 53.62 | 56.98 | 56.95 | 414,500 |
| Mar. 08, 2021 | 0.03 Dividend | |||||
| Mar. 05, 2021 | 54.48 | 55.12 | 51.42 | 52.94 | 52.88 | 355,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
