STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Live Oak Bancshares, Inc. (LOB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

72.92+1.48 (+2.07%)

At close: 4:00PM EDT

72.92 0.00 (0.00%)
After hours: 04:32PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2021	70.97	73.13	71.14	72.92	72.92	152,371
Oct. 19, 2021	71.40	72.25	70.64	71.44	71.44	152,400
Oct. 18, 2021	70.90	71.85	70.64	71.12	71.12	192,200
Oct. 15, 2021	71.09	72.00	70.35	70.65	70.65	274,400
Oct. 14, 2021	68.14	70.35	67.86	69.79	69.79	189,300
Oct. 13, 2021	66.66	67.22	65.65	67.10	67.10	167,500
Oct. 12, 2021	66.18	67.00	65.38	66.40	66.40	105,400
Oct. 11, 2021	66.99	67.19	66.13	66.18	66.18	257,100
Oct. 08, 2021	66.80	67.26	66.02	66.70	66.70	236,000
Oct. 07, 2021	66.15	67.27	65.46	66.69	66.69	225,500
Oct. 06, 2021	66.76	67.39	65.59	66.71	66.71	221,700
Oct. 05, 2021	68.32	68.32	64.71	67.34	67.34	305,200
Oct. 04, 2021	66.60	68.53	65.79	67.91	67.91	267,600
Oct. 01, 2021	63.60	66.77	63.52	66.69	66.69	169,600
Sep. 30, 2021	63.95	64.83	63.44	63.63	63.63	185,200
Sep. 29, 2021	61.85	63.93	61.47	63.47	63.47	212,400
Sep. 28, 2021	61.95	62.70	61.25	62.11	62.11	225,400
Sep. 27, 2021	60.37	62.69	60.37	62.03	62.03	333,500
Sep. 24, 2021	58.23	60.28	57.72	60.01	60.01	184,100
Sep. 23, 2021	57.09	59.11	56.95	58.53	58.53	144,300
Sep. 22, 2021	56.60	57.50	56.19	56.72	56.72	105,300
Sep. 21, 2021	56.60	57.82	55.58	55.79	55.79	85,100
Sep. 20, 2021	56.49	56.53	55.19	56.09	56.09	184,000
Sep. 17, 2021	56.69	58.69	56.58	57.98	57.98	786,300
Sep. 16, 2021	56.79	56.82	55.70	56.25	56.25	101,700
Sep. 15, 2021	55.13	56.57	55.13	56.52	56.52	141,100
Sep. 14, 2021	56.09	56.09	54.48	55.10	55.10	200,000
Sep. 13, 2021	57.66	57.66	54.95	55.84	55.84	241,400
Sep. 10, 2021	57.16	58.09	56.47	56.67	56.67	268,400
Sep. 09, 2021	57.15	58.26	56.36	56.69	56.69	143,200
Sep. 08, 2021	57.65	57.93	56.62	57.25	57.25	132,700
Sep. 07, 2021	60.17	60.90	58.16	58.20	58.20	129,100
Sep. 03, 2021	60.31	61.37	59.30	59.81	59.81	193,700
Sep. 02, 2021	61.27	62.36	59.53	59.92	59.92	216,000
Sep. 01, 2021	61.34	61.99	60.52	61.03	61.03	145,000
Aug. 31, 2021	61.61	61.93	60.18	61.21	61.21	157,900
Aug. 30, 2021	62.17	62.39	60.71	61.17	61.17	277,200
Aug. 27, 2021	59.72	62.06	59.72	62.01	62.01	219,900
Aug. 26, 2021	60.29	60.53	58.66	59.42	59.42	166,500
Aug. 25, 2021	60.09	61.48	59.93	60.06	60.06	189,500
Aug. 24, 2021	59.72	60.64	59.05	60.14	60.14	118,900
Aug. 23, 2021	58.43	59.88	58.01	59.53	59.53	155,500
Aug. 20, 2021	55.58	57.63	54.80	57.50	57.50	213,100
Aug. 19, 2021	55.33	55.87	54.11	55.07	55.07	211,000
Aug. 18, 2021	57.24	59.36	56.40	56.40	56.40	159,500
Aug. 17, 2021	59.12	59.12	56.50	57.55	57.55	119,400
Aug. 16, 2021	59.06	60.63	58.40	59.71	59.71	154,000
Aug. 13, 2021	61.65	61.65	59.37	59.74	59.74	125,200
Aug. 12, 2021	62.11	62.29	60.74	61.67	61.67	96,400
Aug. 11, 2021	60.92	62.30	60.79	62.29	62.29	120,700
Aug. 10, 2021	60.40	62.19	60.10	61.11	61.11	163,600
Aug. 09, 2021	60.25	61.96	60.02	60.58	60.58	155,300
Aug. 06, 2021	61.00	62.99	60.19	61.83	61.83	208,300
Aug. 05, 2021	58.80	60.05	58.41	59.95	59.95	173,000
Aug. 04, 2021	57.31	59.05	57.00	58.22	58.22	158,800
Aug. 03, 2021	58.73	59.56	57.50	58.12	58.12	371,700
Aug. 02, 2021	60.36	61.89	58.50	58.51	58.51	201,000
Jul. 30, 2021	61.63	62.57	59.87	60.19	60.19	183,100
Jul. 29, 2021	62.22	62.75	61.45	61.78	61.78	138,100
Jul. 28, 2021	61.61	62.44	59.61	61.80	61.80	171,900
Jul. 27, 2021	59.17	62.09	59.17	61.31	61.31	184,800
Jul. 26, 2021	60.62	61.54	58.90	61.12	61.12	264,500
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,188.19+101.19(+0.48%)

S&P 5004,536.19+16.56(+0.37%)

DOW35,609.34+152.04(+0.43%)

CAD/USD0.8118-0.0002(-0.0300%)

BTC-CAD81,043.45+1,530.44(+1.92%)

CMC Crypto 2001,543.32+62.52(+4.22%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Live Oak Bancshares, Inc. (LOB)

S&P/TSX
21,188.19
+101.19(+0.48%)

S&P 500
4,536.19
+16.56(+0.37%)

DOW
35,609.34
+152.04(+0.43%)

CAD/USD
0.8118
-0.0002(-0.0300%)

BTC-CAD
81,043.45
+1,530.44(+1.92%)

CMC Crypto 200
1,543.32
+62.52(+4.22%)