Canada Markets close in 1 hr 15 mins

Live Oak Bancshares, Inc. (LOB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.93-0.09 (-0.25%)
As of 02:43PM EST. Market open.
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202335.7536.5035.3935.9335.93154,802
Feb 06, 202336.2636.3435.6336.0236.02247,200
Feb 03, 202336.4837.7736.4336.7936.79232,500
Feb 02, 202335.2137.3335.2137.0537.05338,600
Feb 01, 202334.0035.2633.7534.7134.71297,400
Jan 31, 202332.7934.2432.2934.2334.23275,000
Jan 30, 202332.7233.1932.2432.6832.68272,300
Jan 27, 202330.3533.6030.1833.0933.09810,500
Jan 26, 202329.5331.4629.1830.4830.48540,000
Jan 25, 202330.3030.5329.7930.4430.44303,600
Jan 24, 202330.5131.3830.5130.7030.70303,300
Jan 23, 202330.9431.8330.7031.3031.30212,000
Jan 20, 202330.4431.3429.9030.8430.84327,000
Jan 19, 202330.4130.5429.6330.0430.04242,700
Jan 18, 202331.6731.8230.5530.7030.70219,000
Jan 17, 202332.2032.2031.6031.8031.80150,300
Jan 13, 202331.3732.5530.9532.1332.13287,800
Jan 12, 202331.8532.1330.8631.8031.80239,000
Jan 11, 202332.3332.4931.5031.7631.76236,700
Jan 10, 202331.2832.2531.1531.9331.93353,900
Jan 09, 202331.8331.9330.9031.1031.10248,700
Jan 06, 202330.1332.0130.0631.3531.35457,800
Jan 05, 202331.2131.2129.5829.6829.68244,300
Jan 04, 202330.9531.6530.8431.2831.28241,100
Jan 03, 202330.8131.2029.8030.3530.35370,600
Dec 30, 202231.1531.4329.9930.2030.20237,600
Dec 29, 202230.1831.4830.1031.4631.46172,400
Dec 28, 202230.1630.7029.4329.9129.91223,900
Dec 27, 202231.4031.4030.1630.2830.28121,900
Dec 23, 202230.1931.5529.9531.4331.43147,400
Dec 22, 202230.6630.6629.5930.4330.43189,400
Dec 21, 202230.4431.1230.4131.0131.01224,700
Dec 20, 202229.4930.3729.3230.0030.00281,400
Dec 19, 202228.5429.3428.1629.1229.12241,600
Dec 16, 202228.3728.7127.5028.4428.44647,400
Dec 15, 202230.3430.5028.6229.1229.12353,500
Dec 14, 202230.2531.0330.0330.9030.90333,100
Dec 13, 202232.0133.8230.5030.5430.54490,900
Dec 12, 202231.7432.8731.1332.5932.59178,700
Dec 09, 202232.5632.5831.7731.8131.81185,300
Dec 08, 202233.0333.5731.8332.3332.33129,700
Dec 07, 202232.6633.3832.4432.9332.93181,300
Dec 06, 202233.0533.4532.7832.8832.88286,400
Dec 05, 202233.8634.1832.9033.1733.17327,600
Dec 02, 202233.2534.4332.9134.2134.21142,900
Dec 01, 202233.4634.3132.9934.0534.05166,400
Nov 30, 202232.2933.4031.3333.3533.35262,100
Nov 29, 202231.2632.3231.1932.2332.23240,000
Nov 28, 202232.4832.4831.0531.2531.25193,100
Nov 25, 202233.1933.2131.8432.8232.8274,400
Nov 23, 202231.7633.4531.6533.4333.43156,400
Nov 22, 202232.3832.5331.7531.8131.81208,100
Nov 21, 202232.0832.4231.8232.1332.13115,700
Nov 18, 202233.4433.4431.9832.3432.34148,300
Nov 17, 202232.7432.8831.7832.2132.21189,600
Nov 16, 202234.1834.2632.6933.4133.41250,200
Nov 15, 202233.9635.3433.9634.4334.43316,900
Nov 14, 202235.0935.3733.1433.2033.20281,300
Nov 11, 202233.5435.9233.3135.4135.41332,100
Nov 10, 202231.9533.7931.7433.4933.49296,100
Nov 09, 202231.1731.5330.2230.4230.42229,400
Nov 08, 202231.4231.9130.9231.4131.41227,900
Nov 07, 202231.3131.5530.6631.3831.38195,400
Nov 04, 202230.7231.2229.9231.0731.07220,600
Nov 03, 202230.1630.4229.4130.1630.16198,300
Nov 02, 202231.9132.1530.4730.5830.58252,600
Nov 01, 202232.6732.9931.8531.9131.91269,900
Oct 31, 202232.7333.1032.0532.4732.47353,800
Oct 28, 202229.7533.0329.5932.9032.90498,300
Oct 27, 202231.5532.9529.8729.9429.94644,100
Oct 26, 202229.9130.5029.2729.5029.50470,300
Oct 25, 202229.0530.3929.0529.7729.77378,600
Oct 24, 202229.4230.4628.7329.0529.05332,200
Oct 21, 202229.3629.4428.2829.1429.14725,700
Oct 20, 202231.5531.6928.9629.3029.30329,200
Oct 19, 202232.5032.6930.5031.4531.45292,100
Oct 18, 202234.1134.5032.8032.8632.86376,500
Oct 17, 202234.2234.6333.0733.2433.24168,400
Oct 14, 202234.9835.2633.0733.1533.15212,300
Oct 13, 202232.2334.6331.4934.3334.33163,700
Oct 12, 202233.6033.6032.6732.8632.86172,500
Oct 11, 202233.1533.7432.3733.5533.55135,400
Oct 10, 202233.9134.8733.0133.2233.22175,300
Oct 07, 202234.0534.1733.3033.7933.79261,600
Oct 06, 202234.3935.1034.3934.6834.68213,500
Oct 05, 202233.5934.5833.5934.5134.51214,200
Oct 04, 202232.4334.4332.4334.4334.43396,900
Oct 03, 202231.2532.3230.4631.8631.86238,800
Sept 30, 202230.9131.7730.5530.6030.60231,000
Sept 29, 202232.5732.5730.7430.9730.97364,700
Sept 28, 202233.1233.5431.8133.1733.17400,600
Sept 27, 202233.7534.4032.8633.3933.39234,000
Sept 26, 202232.0334.0732.0333.1233.12361,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...