LOB - Live Oak Bancshares, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202322.2722.3321.6121.6421.64305,635
May 30, 202323.0723.0722.0822.4022.40159,200
May 26, 202322.1123.0221.8022.9222.92203,900
May 25, 202322.4822.6821.6422.0222.02186,000
May 24, 202322.6522.9922.2222.7722.77190,200
May 23, 202322.7523.7122.5422.8422.84255,700
May 22, 202322.5423.1722.2522.8022.80260,000
May 19, 202323.3423.5222.0022.5222.52259,500
May 18, 202323.4323.4322.5023.0223.02294,100
May 17, 202322.5323.8922.3223.4823.48435,200
May 16, 202321.8322.5421.4922.0722.07401,300
May 15, 202320.4821.7220.0221.5721.57290,700
May 12, 202320.0820.5519.5320.5220.52249,600
May 11, 202320.1520.6619.8820.0520.05245,200
May 10, 202321.0021.0020.2420.8020.80247,000
May 09, 202320.7920.7919.9620.6020.60146,600
May 08, 202322.0222.0220.6820.7420.74188,300
May 05, 202322.0022.2921.1221.6021.60296,100
May 04, 202320.8921.2219.9520.8120.81330,000
May 03, 202322.0023.1221.6421.7021.70275,500
May 02, 202322.3322.3321.0821.9421.94430,700
May 01, 202323.5423.8722.5022.6322.63231,900
Apr 28, 202323.5023.8822.9423.5623.56394,600
Apr 27, 202321.9023.3521.4523.0923.09322,500
Apr 26, 202322.3423.0222.0222.4522.45227,000
Apr 25, 202323.1323.4122.2222.3022.30366,400
Apr 24, 202323.5024.1023.5023.8223.82223,100
Apr 21, 202323.8723.9023.4123.7023.70257,700
Apr 20, 202324.5824.9123.8723.9823.98363,500
Apr 19, 202323.3725.2323.2325.0225.02237,200
Apr 18, 202323.9324.1322.9523.4823.48307,300
Apr 17, 202323.0223.9822.8023.9423.94264,200
Apr 14, 202324.8125.1622.7923.1923.19271,000
Apr 13, 202324.6024.7224.0624.4924.49343,000
Apr 12, 202324.8925.1624.0324.3424.34219,300
Apr 11, 202324.4225.1924.3524.6824.68235,500
Apr 10, 202324.1925.0423.7524.2924.29600,600
Apr 06, 202323.6825.1223.6824.3124.31319,900
Apr 05, 202323.7624.2323.4624.2024.20310,200
Apr 04, 202324.2624.3123.1424.1524.15419,400
Apr 03, 202324.3124.6323.8824.0024.00347,900
Mar 31, 202324.2524.4823.6524.3724.37372,800
Mar 30, 202324.7425.2423.9024.0324.03226,100
Mar 29, 202324.6724.6723.8924.3724.37244,700
Mar 28, 202324.7324.9124.1424.3724.37318,500
Mar 27, 202325.7325.7924.5624.7424.74303,700
Mar 24, 202324.0525.0523.3924.5624.56537,900
Mar 23, 202325.8026.2524.1824.4824.48299,900
Mar 22, 202328.1628.5025.4825.5725.57332,000
Mar 21, 202327.0828.3026.7728.1328.13269,900
Mar 20, 202326.5027.5525.5625.9825.98429,700
Mar 17, 202327.5027.5925.7325.8825.88879,100
Mar 16, 202325.8728.6624.5028.2028.20672,100
Mar 15, 202322.2526.2822.1725.9325.931,199,400
Mar 14, 202331.0131.1623.4723.9023.901,089,800
Mar 13, 202326.5129.3517.3129.1329.132,040,500
Mar 10, 202329.5429.9527.5728.5528.55912,800
Mar 09, 202332.8832.8829.7830.5130.51417,100
Mar 08, 202333.0033.3832.7733.2833.28169,600
Mar 07, 202333.6733.8232.7832.9832.98283,000
Mar 06, 202334.4934.6533.6033.8433.84246,800
Mar 03, 202334.1934.5333.8834.5334.53218,700
Mar 02, 202333.5334.0132.8333.9933.99212,400
Mar 01, 202334.2634.5333.4434.0034.00172,000
Feb 28, 202334.8035.2234.1934.5634.56500,700
Feb 27, 202335.2735.6734.3834.8534.85185,600
Feb 27, 20230.03 Dividend
Feb 24, 202334.6934.9734.1634.9334.90219,300
Feb 23, 202334.9635.2334.4235.1535.12184,100
Feb 22, 202334.4635.0034.3534.7234.69261,400
Feb 21, 202334.4634.7633.8434.3634.33234,900
Feb 17, 202335.4335.4334.6335.0435.01134,200
Feb 16, 202336.0436.4635.4935.4935.46194,200
Feb 15, 202334.9236.7834.6836.7136.68178,900
Feb 14, 202335.0035.4734.5035.2735.24104,100
Feb 13, 202334.0735.1534.0735.1535.12119,600
Feb 10, 202334.3434.6033.7034.3434.31232,200
Feb 09, 202335.6235.7534.4034.6434.61149,100
Feb 08, 202335.9136.1135.2335.5835.55173,800
Feb 07, 202335.7536.5135.2536.4636.43265,000
Feb 06, 202336.2636.3435.6336.0235.99247,200
Feb 03, 202336.4837.7736.4336.7936.76232,500
Feb 02, 202335.2137.3335.2137.0537.02338,600
Feb 01, 202334.0035.2633.7534.7134.68297,400
Jan 31, 202332.7934.2432.2934.2334.20275,000
Jan 30, 202332.7233.1932.2432.6832.65272,300
Jan 27, 202330.3533.6030.1833.0933.06810,500
Jan 26, 202329.5331.4629.1830.4830.45540,000
Jan 25, 202330.3030.5329.7930.4430.41303,600
Jan 24, 202330.5131.3830.5130.7030.67303,300
Jan 23, 202330.9431.8330.7031.3031.27212,000
Jan 20, 202330.4431.3429.9030.8430.81327,000
Jan 19, 202330.4130.5429.6330.0430.01242,700
Jan 18, 202331.6731.8230.5530.7030.67219,000
Jan 17, 202332.2032.2031.6031.8031.77150,300
Jan 13, 202331.3732.5530.9532.1332.10287,800
Jan 12, 202331.8532.1330.8631.8031.77239,000
Jan 11, 202332.3332.4931.5031.7631.73236,700
Jan 10, 202331.2832.2531.1531.9331.90353,900
Jan 09, 202331.8331.9330.9031.1031.07248,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...