IF INFLATION FALLS AS EXPECTED, NO NEW HIKES NEEDED: MACKLEM

Bank of Canada has over the last 11 months lifted rates at a record pace to 4.5%

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	35.75	36.50	35.39	35.93	35.93	154,802
Feb 06, 2023	36.26	36.34	35.63	36.02	36.02	247,200
Feb 03, 2023	36.48	37.77	36.43	36.79	36.79	232,500
Feb 02, 2023	35.21	37.33	35.21	37.05	37.05	338,600
Feb 01, 2023	34.00	35.26	33.75	34.71	34.71	297,400
Jan 31, 2023	32.79	34.24	32.29	34.23	34.23	275,000
Jan 30, 2023	32.72	33.19	32.24	32.68	32.68	272,300
Jan 27, 2023	30.35	33.60	30.18	33.09	33.09	810,500
Jan 26, 2023	29.53	31.46	29.18	30.48	30.48	540,000
Jan 25, 2023	30.30	30.53	29.79	30.44	30.44	303,600
Jan 24, 2023	30.51	31.38	30.51	30.70	30.70	303,300
Jan 23, 2023	30.94	31.83	30.70	31.30	31.30	212,000
Jan 20, 2023	30.44	31.34	29.90	30.84	30.84	327,000
Jan 19, 2023	30.41	30.54	29.63	30.04	30.04	242,700
Jan 18, 2023	31.67	31.82	30.55	30.70	30.70	219,000
Jan 17, 2023	32.20	32.20	31.60	31.80	31.80	150,300
Jan 13, 2023	31.37	32.55	30.95	32.13	32.13	287,800
Jan 12, 2023	31.85	32.13	30.86	31.80	31.80	239,000
Jan 11, 2023	32.33	32.49	31.50	31.76	31.76	236,700
Jan 10, 2023	31.28	32.25	31.15	31.93	31.93	353,900
Jan 09, 2023	31.83	31.93	30.90	31.10	31.10	248,700
Jan 06, 2023	30.13	32.01	30.06	31.35	31.35	457,800
Jan 05, 2023	31.21	31.21	29.58	29.68	29.68	244,300
Jan 04, 2023	30.95	31.65	30.84	31.28	31.28	241,100
Jan 03, 2023	30.81	31.20	29.80	30.35	30.35	370,600
Dec 30, 2022	31.15	31.43	29.99	30.20	30.20	237,600
Dec 29, 2022	30.18	31.48	30.10	31.46	31.46	172,400
Dec 28, 2022	30.16	30.70	29.43	29.91	29.91	223,900
Dec 27, 2022	31.40	31.40	30.16	30.28	30.28	121,900
Dec 23, 2022	30.19	31.55	29.95	31.43	31.43	147,400
Dec 22, 2022	30.66	30.66	29.59	30.43	30.43	189,400
Dec 21, 2022	30.44	31.12	30.41	31.01	31.01	224,700
Dec 20, 2022	29.49	30.37	29.32	30.00	30.00	281,400
Dec 19, 2022	28.54	29.34	28.16	29.12	29.12	241,600
Dec 16, 2022	28.37	28.71	27.50	28.44	28.44	647,400
Dec 15, 2022	30.34	30.50	28.62	29.12	29.12	353,500
Dec 14, 2022	30.25	31.03	30.03	30.90	30.90	333,100
Dec 13, 2022	32.01	33.82	30.50	30.54	30.54	490,900
Dec 12, 2022	31.74	32.87	31.13	32.59	32.59	178,700
Dec 09, 2022	32.56	32.58	31.77	31.81	31.81	185,300
Dec 08, 2022	33.03	33.57	31.83	32.33	32.33	129,700
Dec 07, 2022	32.66	33.38	32.44	32.93	32.93	181,300
Dec 06, 2022	33.05	33.45	32.78	32.88	32.88	286,400
Dec 05, 2022	33.86	34.18	32.90	33.17	33.17	327,600
Dec 02, 2022	33.25	34.43	32.91	34.21	34.21	142,900
Dec 01, 2022	33.46	34.31	32.99	34.05	34.05	166,400
Nov 30, 2022	32.29	33.40	31.33	33.35	33.35	262,100
Nov 29, 2022	31.26	32.32	31.19	32.23	32.23	240,000
Nov 28, 2022	32.48	32.48	31.05	31.25	31.25	193,100
Nov 25, 2022	33.19	33.21	31.84	32.82	32.82	74,400
Nov 23, 2022	31.76	33.45	31.65	33.43	33.43	156,400
Nov 22, 2022	32.38	32.53	31.75	31.81	31.81	208,100
Nov 21, 2022	32.08	32.42	31.82	32.13	32.13	115,700
Nov 18, 2022	33.44	33.44	31.98	32.34	32.34	148,300
Nov 17, 2022	32.74	32.88	31.78	32.21	32.21	189,600
Nov 16, 2022	34.18	34.26	32.69	33.41	33.41	250,200
Nov 15, 2022	33.96	35.34	33.96	34.43	34.43	316,900
Nov 14, 2022	35.09	35.37	33.14	33.20	33.20	281,300
Nov 11, 2022	33.54	35.92	33.31	35.41	35.41	332,100
Nov 10, 2022	31.95	33.79	31.74	33.49	33.49	296,100
Nov 09, 2022	31.17	31.53	30.22	30.42	30.42	229,400
Nov 08, 2022	31.42	31.91	30.92	31.41	31.41	227,900
Nov 07, 2022	31.31	31.55	30.66	31.38	31.38	195,400
Nov 04, 2022	30.72	31.22	29.92	31.07	31.07	220,600
Nov 03, 2022	30.16	30.42	29.41	30.16	30.16	198,300
Nov 02, 2022	31.91	32.15	30.47	30.58	30.58	252,600
Nov 01, 2022	32.67	32.99	31.85	31.91	31.91	269,900
Oct 31, 2022	32.73	33.10	32.05	32.47	32.47	353,800
Oct 28, 2022	29.75	33.03	29.59	32.90	32.90	498,300
Oct 27, 2022	31.55	32.95	29.87	29.94	29.94	644,100
Oct 26, 2022	29.91	30.50	29.27	29.50	29.50	470,300
Oct 25, 2022	29.05	30.39	29.05	29.77	29.77	378,600
Oct 24, 2022	29.42	30.46	28.73	29.05	29.05	332,200
Oct 21, 2022	29.36	29.44	28.28	29.14	29.14	725,700
Oct 20, 2022	31.55	31.69	28.96	29.30	29.30	329,200
Oct 19, 2022	32.50	32.69	30.50	31.45	31.45	292,100
Oct 18, 2022	34.11	34.50	32.80	32.86	32.86	376,500
Oct 17, 2022	34.22	34.63	33.07	33.24	33.24	168,400
Oct 14, 2022	34.98	35.26	33.07	33.15	33.15	212,300
Oct 13, 2022	32.23	34.63	31.49	34.33	34.33	163,700
Oct 12, 2022	33.60	33.60	32.67	32.86	32.86	172,500
Oct 11, 2022	33.15	33.74	32.37	33.55	33.55	135,400
Oct 10, 2022	33.91	34.87	33.01	33.22	33.22	175,300
Oct 07, 2022	34.05	34.17	33.30	33.79	33.79	261,600
Oct 06, 2022	34.39	35.10	34.39	34.68	34.68	213,500
Oct 05, 2022	33.59	34.58	33.59	34.51	34.51	214,200
Oct 04, 2022	32.43	34.43	32.43	34.43	34.43	396,900
Oct 03, 2022	31.25	32.32	30.46	31.86	31.86	238,800
Sept 30, 2022	30.91	31.77	30.55	30.60	30.60	231,000
Sept 29, 2022	32.57	32.57	30.74	30.97	30.97	364,700
Sept 28, 2022	33.12	33.54	31.81	33.17	33.17	400,600
Sept 27, 2022	33.75	34.40	32.86	33.39	33.39	234,000
Sept 26, 2022	32.03	34.07	32.03	33.12	33.12	361,000
Sept 23, 2022	33.65	33.88	31.74	32.31	32.31	318,600
Sept 22, 2022	35.34	35.42	34.27	34.32	34.32	295,000
Sept 21, 2022	35.16	36.42	34.99	35.43	35.43	281,200
Sept 20, 2022	34.51	34.88	33.90	34.84	34.84	212,000
Sept 19, 2022	34.57	35.55	34.57	34.96	34.96	178,700
Sept 16, 2022	34.88	35.10	34.03	34.99	34.99	1,084,000
Sept 15, 2022	34.13	35.54	34.08	35.49	35.49	279,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,694.27+65.35(+0.32%)

S&P 5004,143.45+32.37(+0.79%)

DOW34,022.54+131.52(+0.39%)

CAD/USD0.7457+0.0019(+0.2610%)

CRUDE OIL77.28+3.17(+4.28%)

BTC-CAD30,953.22-73.56(-0.24%)

IF INFLATION FALLS AS EXPECTED, NO NEW HIKES NEEDED: MACKLEM

Live Oak Bancshares, Inc. (LOB)

S&P/TSX
20,694.27
+65.35(+0.32%)

S&P 500
4,143.45
+32.37(+0.79%)

DOW
34,022.54
+131.52(+0.39%)

CAD/USD
0.7457
+0.0019(+0.2610%)

CRUDE OIL
77.28
+3.17(+4.28%)

BTC-CAD
30,953.22
-73.56(-0.24%)