Mail

LOB - Live Oak Bancshares, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	22.27	22.33	21.61	21.64	21.64	305,635
May 30, 2023	23.07	23.07	22.08	22.40	22.40	159,200
May 26, 2023	22.11	23.02	21.80	22.92	22.92	203,900
May 25, 2023	22.48	22.68	21.64	22.02	22.02	186,000
May 24, 2023	22.65	22.99	22.22	22.77	22.77	190,200
May 23, 2023	22.75	23.71	22.54	22.84	22.84	255,700
May 22, 2023	22.54	23.17	22.25	22.80	22.80	260,000
May 19, 2023	23.34	23.52	22.00	22.52	22.52	259,500
May 18, 2023	23.43	23.43	22.50	23.02	23.02	294,100
May 17, 2023	22.53	23.89	22.32	23.48	23.48	435,200
May 16, 2023	21.83	22.54	21.49	22.07	22.07	401,300
May 15, 2023	20.48	21.72	20.02	21.57	21.57	290,700
May 12, 2023	20.08	20.55	19.53	20.52	20.52	249,600
May 11, 2023	20.15	20.66	19.88	20.05	20.05	245,200
May 10, 2023	21.00	21.00	20.24	20.80	20.80	247,000
May 09, 2023	20.79	20.79	19.96	20.60	20.60	146,600
May 08, 2023	22.02	22.02	20.68	20.74	20.74	188,300
May 05, 2023	22.00	22.29	21.12	21.60	21.60	296,100
May 04, 2023	20.89	21.22	19.95	20.81	20.81	330,000
May 03, 2023	22.00	23.12	21.64	21.70	21.70	275,500
May 02, 2023	22.33	22.33	21.08	21.94	21.94	430,700
May 01, 2023	23.54	23.87	22.50	22.63	22.63	231,900
Apr 28, 2023	23.50	23.88	22.94	23.56	23.56	394,600
Apr 27, 2023	21.90	23.35	21.45	23.09	23.09	322,500
Apr 26, 2023	22.34	23.02	22.02	22.45	22.45	227,000
Apr 25, 2023	23.13	23.41	22.22	22.30	22.30	366,400
Apr 24, 2023	23.50	24.10	23.50	23.82	23.82	223,100
Apr 21, 2023	23.87	23.90	23.41	23.70	23.70	257,700
Apr 20, 2023	24.58	24.91	23.87	23.98	23.98	363,500
Apr 19, 2023	23.37	25.23	23.23	25.02	25.02	237,200
Apr 18, 2023	23.93	24.13	22.95	23.48	23.48	307,300
Apr 17, 2023	23.02	23.98	22.80	23.94	23.94	264,200
Apr 14, 2023	24.81	25.16	22.79	23.19	23.19	271,000
Apr 13, 2023	24.60	24.72	24.06	24.49	24.49	343,000
Apr 12, 2023	24.89	25.16	24.03	24.34	24.34	219,300
Apr 11, 2023	24.42	25.19	24.35	24.68	24.68	235,500
Apr 10, 2023	24.19	25.04	23.75	24.29	24.29	600,600
Apr 06, 2023	23.68	25.12	23.68	24.31	24.31	319,900
Apr 05, 2023	23.76	24.23	23.46	24.20	24.20	310,200
Apr 04, 2023	24.26	24.31	23.14	24.15	24.15	419,400
Apr 03, 2023	24.31	24.63	23.88	24.00	24.00	347,900
Mar 31, 2023	24.25	24.48	23.65	24.37	24.37	372,800
Mar 30, 2023	24.74	25.24	23.90	24.03	24.03	226,100
Mar 29, 2023	24.67	24.67	23.89	24.37	24.37	244,700
Mar 28, 2023	24.73	24.91	24.14	24.37	24.37	318,500
Mar 27, 2023	25.73	25.79	24.56	24.74	24.74	303,700
Mar 24, 2023	24.05	25.05	23.39	24.56	24.56	537,900
Mar 23, 2023	25.80	26.25	24.18	24.48	24.48	299,900
Mar 22, 2023	28.16	28.50	25.48	25.57	25.57	332,000
Mar 21, 2023	27.08	28.30	26.77	28.13	28.13	269,900
Mar 20, 2023	26.50	27.55	25.56	25.98	25.98	429,700
Mar 17, 2023	27.50	27.59	25.73	25.88	25.88	879,100
Mar 16, 2023	25.87	28.66	24.50	28.20	28.20	672,100
Mar 15, 2023	22.25	26.28	22.17	25.93	25.93	1,199,400
Mar 14, 2023	31.01	31.16	23.47	23.90	23.90	1,089,800
Mar 13, 2023	26.51	29.35	17.31	29.13	29.13	2,040,500
Mar 10, 2023	29.54	29.95	27.57	28.55	28.55	912,800
Mar 09, 2023	32.88	32.88	29.78	30.51	30.51	417,100
Mar 08, 2023	33.00	33.38	32.77	33.28	33.28	169,600
Mar 07, 2023	33.67	33.82	32.78	32.98	32.98	283,000
Mar 06, 2023	34.49	34.65	33.60	33.84	33.84	246,800
Mar 03, 2023	34.19	34.53	33.88	34.53	34.53	218,700
Mar 02, 2023	33.53	34.01	32.83	33.99	33.99	212,400
Mar 01, 2023	34.26	34.53	33.44	34.00	34.00	172,000
Feb 28, 2023	34.80	35.22	34.19	34.56	34.56	500,700
Feb 27, 2023	35.27	35.67	34.38	34.85	34.85	185,600
Feb 27, 2023	0.03 Dividend
Feb 24, 2023	34.69	34.97	34.16	34.93	34.90	219,300
Feb 23, 2023	34.96	35.23	34.42	35.15	35.12	184,100
Feb 22, 2023	34.46	35.00	34.35	34.72	34.69	261,400
Feb 21, 2023	34.46	34.76	33.84	34.36	34.33	234,900
Feb 17, 2023	35.43	35.43	34.63	35.04	35.01	134,200
Feb 16, 2023	36.04	36.46	35.49	35.49	35.46	194,200
Feb 15, 2023	34.92	36.78	34.68	36.71	36.68	178,900
Feb 14, 2023	35.00	35.47	34.50	35.27	35.24	104,100
Feb 13, 2023	34.07	35.15	34.07	35.15	35.12	119,600
Feb 10, 2023	34.34	34.60	33.70	34.34	34.31	232,200
Feb 09, 2023	35.62	35.75	34.40	34.64	34.61	149,100
Feb 08, 2023	35.91	36.11	35.23	35.58	35.55	173,800
Feb 07, 2023	35.75	36.51	35.25	36.46	36.43	265,000
Feb 06, 2023	36.26	36.34	35.63	36.02	35.99	247,200
Feb 03, 2023	36.48	37.77	36.43	36.79	36.76	232,500
Feb 02, 2023	35.21	37.33	35.21	37.05	37.02	338,600
Feb 01, 2023	34.00	35.26	33.75	34.71	34.68	297,400
Jan 31, 2023	32.79	34.24	32.29	34.23	34.20	275,000
Jan 30, 2023	32.72	33.19	32.24	32.68	32.65	272,300
Jan 27, 2023	30.35	33.60	30.18	33.09	33.06	810,500
Jan 26, 2023	29.53	31.46	29.18	30.48	30.45	540,000
Jan 25, 2023	30.30	30.53	29.79	30.44	30.41	303,600
Jan 24, 2023	30.51	31.38	30.51	30.70	30.67	303,300
Jan 23, 2023	30.94	31.83	30.70	31.30	31.27	212,000
Jan 20, 2023	30.44	31.34	29.90	30.84	30.81	327,000
Jan 19, 2023	30.41	30.54	29.63	30.04	30.01	242,700
Jan 18, 2023	31.67	31.82	30.55	30.70	30.67	219,000
Jan 17, 2023	32.20	32.20	31.60	31.80	31.77	150,300
Jan 13, 2023	31.37	32.55	30.95	32.13	32.10	287,800
Jan 12, 2023	31.85	32.13	30.86	31.80	31.77	239,000
Jan 11, 2023	32.33	32.49	31.50	31.76	31.73	236,700
Jan 10, 2023	31.28	32.25	31.15	31.93	31.90	353,900
Jan 09, 2023	31.83	31.93	30.90	31.10	31.07	248,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...