Live Oak Bancshares, Inc. (LOB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.28

-5.59

(-14.02%)

At close: 04:00PM EDT

33.86

-0.42

(-1.23%)

After hours:

07:26PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	36.04	37.10	32.55	34.28	34.28	778,100
Apr 24, 2024	38.64	39.96	38.64	39.87	39.87	149,200
Apr 23, 2024	38.43	39.72	38.43	39.26	39.26	104,000
Apr 22, 2024	37.90	38.52	37.33	38.41	38.41	118,700
Apr 19, 2024	36.50	37.98	36.50	37.90	37.90	135,400
Apr 18, 2024	36.79	37.20	36.55	36.71	36.71	109,000
Apr 17, 2024	37.35	37.43	36.58	36.68	36.68	123,000
Apr 16, 2024	37.02	37.37	36.71	36.88	36.88	81,500
Apr 15, 2024	38.10	38.15	36.99	37.51	37.51	96,500
Apr 12, 2024	37.70	38.17	37.70	37.93	37.93	91,100
Apr 11, 2024	37.97	38.47	37.44	38.18	38.18	116,700
Apr 10, 2024	40.28	40.28	37.74	38.01	38.01	212,500
Apr 09, 2024	41.37	41.65	41.07	41.58	41.58	75,600
Apr 08, 2024	40.53	41.31	40.53	41.06	41.06	74,100
Apr 05, 2024	39.47	40.34	39.44	40.33	40.33	99,500
Apr 04, 2024	39.74	40.81	39.56	39.60	39.60	159,200
Apr 03, 2024	39.46	40.37	38.94	39.02	39.02	129,100
Apr 02, 2024	40.04	40.24	39.17	40.07	40.07	163,600
Apr 01, 2024	41.51	41.51	40.09	40.56	40.56	120,800
Mar 28, 2024	41.15	41.66	41.15	41.51	41.51	171,800
Mar 27, 2024	39.83	41.31	39.82	41.22	41.22	102,500
Mar 26, 2024	40.46	40.75	39.48	39.59	39.59	115,500
Mar 25, 2024	40.17	40.59	39.90	40.09	40.09	89,000
Mar 22, 2024	40.91	40.91	39.78	39.94	39.94	100,800
Mar 21, 2024	40.58	41.31	40.46	40.91	40.91	139,300
Mar 20, 2024	38.36	40.72	38.36	40.15	40.15	146,000
Mar 19, 2024	38.47	39.44	38.47	38.57	38.57	145,400
Mar 18, 2024	38.30	38.83	37.80	38.67	38.67	137,600
Mar 15, 2024	38.08	39.10	38.08	38.30	38.30	356,700
Mar 14, 2024	38.38	38.67	37.46	37.99	37.99	156,500
Mar 13, 2024	38.83	39.84	38.62	38.74	38.74	127,800
Mar 12, 2024	39.64	39.64	38.63	39.12	39.12	117,600
Mar 11, 2024	40.00	40.36	39.83	39.92	39.92	94,200
Mar 08, 2024	41.41	41.44	40.05	40.38	40.38	95,200
Mar 07, 2024	41.49	41.69	40.21	40.65	40.65	137,600
Mar 06, 2024	40.41	42.00	39.76	40.71	40.71	195,600
Mar 05, 2024	37.34	40.45	37.34	40.22	40.22	198,200
Mar 04, 2024	38.59	39.05	37.39	37.64	37.64	145,200
Mar 01, 2024	39.44	39.44	38.27	38.37	38.37	155,200
Feb 29, 2024	39.94	40.56	39.35	39.72	39.72	149,400
Feb 28, 2024	39.14	39.60	38.81	39.01	39.01	120,300
Feb 27, 2024	39.39	39.78	39.01	39.55	39.55	131,700
Feb 26, 2024	39.03	39.57	38.03	39.00	39.00	261,800
Feb 26, 2024	0.03 Dividend
Feb 23, 2024	39.15	39.97	38.83	39.36	39.33	164,700
Feb 22, 2024	39.21	39.65	38.73	39.30	39.27	134,500
Feb 21, 2024	39.52	39.65	38.88	39.35	39.32	218,900
Feb 20, 2024	38.71	39.81	38.71	39.59	39.56	170,100
Feb 16, 2024	39.71	40.00	39.31	39.53	39.50	152,900
Feb 15, 2024	39.55	40.95	38.99	40.49	40.46	197,500
Feb 14, 2024	39.29	39.53	38.45	39.21	39.18	217,400
Feb 13, 2024	37.94	38.65	37.53	38.55	38.52	381,400
Feb 12, 2024	38.55	40.53	38.55	39.94	39.91	173,700
Feb 09, 2024	37.63	38.75	37.00	38.67	38.64	174,200
Feb 08, 2024	36.90	37.70	36.50	37.62	37.59	174,200
Feb 07, 2024	36.76	37.31	35.23	36.89	36.86	249,400
Feb 06, 2024	35.75	36.82	35.45	36.67	36.64	283,200
Feb 05, 2024	35.88	36.11	35.23	35.71	35.68	142,600
Feb 02, 2024	35.17	36.89	35.09	36.51	36.48	197,100
Feb 01, 2024	36.50	36.91	35.00	36.15	36.12	287,000
Jan 31, 2024	38.50	38.79	36.20	36.37	36.34	321,500
Jan 30, 2024	39.57	40.16	39.09	39.68	39.65	194,200
Jan 29, 2024	39.71	39.87	39.16	39.86	39.83	267,400
Jan 26, 2024	40.70	41.05	39.50	39.73	39.70	226,600
Jan 25, 2024	42.50	42.97	39.90	40.30	40.27	243,500
Jan 24, 2024	42.86	43.70	42.37	42.50	42.47	133,500
Jan 23, 2024	43.05	43.05	41.89	42.14	42.11	139,100
Jan 22, 2024	41.40	42.85	41.40	42.65	42.62	131,100
Jan 19, 2024	40.37	40.89	39.70	40.84	40.81	96,800
Jan 18, 2024	39.89	40.13	39.21	40.04	40.01	107,600
Jan 17, 2024	38.92	39.86	38.81	39.51	39.48	145,000
Jan 16, 2024	40.12	41.21	39.21	40.04	40.01	159,000
Jan 12, 2024	42.08	42.33	40.71	41.10	41.07	104,400
Jan 11, 2024	41.77	41.77	40.13	41.50	41.47	165,200
Jan 10, 2024	41.48	42.19	40.96	42.07	42.04	108,300
Jan 09, 2024	41.45	42.03	41.01	41.55	41.52	163,200
Jan 08, 2024	41.96	42.39	41.35	42.38	42.35	161,300
Jan 05, 2024	43.02	43.68	42.08	42.20	42.17	189,300
Jan 04, 2024	42.30	43.49	42.30	43.00	42.97	144,900
Jan 03, 2024	44.34	44.34	42.48	42.64	42.61	164,100
Jan 02, 2024	44.87	45.97	44.39	44.86	44.83	186,100
Dec 29, 2023	46.63	47.22	45.44	45.50	45.47	226,500
Dec 28, 2023	46.00	46.56	45.87	46.51	46.47	181,000
Dec 27, 2023	45.84	46.61	45.48	46.26	46.22	275,700
Dec 26, 2023	43.98	45.46	43.98	45.36	45.33	168,600
Dec 22, 2023	43.80	44.66	43.59	43.90	43.87	93,800
Dec 21, 2023	43.49	43.71	43.04	43.62	43.59	141,400
Dec 20, 2023	45.43	45.71	42.75	42.93	42.90	430,100
Dec 19, 2023	44.92	45.53	44.54	45.50	45.47	212,300
Dec 18, 2023	44.41	44.82	42.03	44.66	44.63	347,100
Dec 15, 2023	45.84	46.12	43.74	44.44	44.41	689,500
Dec 14, 2023	40.76	44.32	40.76	43.98	43.95	609,000
Dec 13, 2023	37.35	39.72	36.63	39.65	39.62	203,100
Dec 12, 2023	36.96	37.25	36.26	36.96	36.93	119,800
Dec 11, 2023	36.84	37.00	36.49	36.55	36.52	95,000
Dec 08, 2023	36.76	37.24	36.65	37.00	36.97	90,400
Dec 07, 2023	36.24	36.68	35.64	36.65	36.62	119,300
Dec 06, 2023	36.17	37.53	36.03	36.08	36.05	205,800
Dec 05, 2023	35.85	35.85	35.35	35.76	35.73	192,100
Dec 04, 2023	35.34	36.35	35.34	35.90	35.87	149,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL83.85+0.28(+0.34%)

Bitcoin CAD87,957.95+201.79(+0.23%)

Live Oak Bancshares, Inc. (LOB)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
83.85
+0.28(+0.34%)

Bitcoin CAD
87,957.95
+201.79(+0.23%)