Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202170.9773.1371.1472.9272.92152,371
Oct. 19, 202171.4072.2570.6471.4471.44152,400
Oct. 18, 202170.9071.8570.6471.1271.12192,200
Oct. 15, 202171.0972.0070.3570.6570.65274,400
Oct. 14, 202168.1470.3567.8669.7969.79189,300
Oct. 13, 202166.6667.2265.6567.1067.10167,500
Oct. 12, 202166.1867.0065.3866.4066.40105,400
Oct. 11, 202166.9967.1966.1366.1866.18257,100
Oct. 08, 202166.8067.2666.0266.7066.70236,000
Oct. 07, 202166.1567.2765.4666.6966.69225,500
Oct. 06, 202166.7667.3965.5966.7166.71221,700
Oct. 05, 202168.3268.3264.7167.3467.34305,200
Oct. 04, 202166.6068.5365.7967.9167.91267,600
Oct. 01, 202163.6066.7763.5266.6966.69169,600
Sep. 30, 202163.9564.8363.4463.6363.63185,200
Sep. 29, 202161.8563.9361.4763.4763.47212,400
Sep. 28, 202161.9562.7061.2562.1162.11225,400
Sep. 27, 202160.3762.6960.3762.0362.03333,500
Sep. 24, 202158.2360.2857.7260.0160.01184,100
Sep. 23, 202157.0959.1156.9558.5358.53144,300
Sep. 22, 202156.6057.5056.1956.7256.72105,300
Sep. 21, 202156.6057.8255.5855.7955.7985,100
Sep. 20, 202156.4956.5355.1956.0956.09184,000
Sep. 17, 202156.6958.6956.5857.9857.98786,300
Sep. 16, 202156.7956.8255.7056.2556.25101,700
Sep. 15, 202155.1356.5755.1356.5256.52141,100
Sep. 14, 202156.0956.0954.4855.1055.10200,000
Sep. 13, 202157.6657.6654.9555.8455.84241,400
Sep. 10, 202157.1658.0956.4756.6756.67268,400
Sep. 09, 202157.1558.2656.3656.6956.69143,200
Sep. 08, 202157.6557.9356.6257.2557.25132,700
Sep. 07, 202160.1760.9058.1658.2058.20129,100
Sep. 03, 202160.3161.3759.3059.8159.81193,700
Sep. 02, 202161.2762.3659.5359.9259.92216,000
Sep. 01, 202161.3461.9960.5261.0361.03145,000
Aug. 31, 202161.6161.9360.1861.2161.21157,900
Aug. 30, 202162.1762.3960.7161.1761.17277,200
Aug. 27, 202159.7262.0659.7262.0162.01219,900
Aug. 26, 202160.2960.5358.6659.4259.42166,500
Aug. 25, 202160.0961.4859.9360.0660.06189,500
Aug. 24, 202159.7260.6459.0560.1460.14118,900
Aug. 23, 202158.4359.8858.0159.5359.53155,500
Aug. 20, 202155.5857.6354.8057.5057.50213,100
Aug. 19, 202155.3355.8754.1155.0755.07211,000
Aug. 18, 202157.2459.3656.4056.4056.40159,500
Aug. 17, 202159.1259.1256.5057.5557.55119,400
Aug. 16, 202159.0660.6358.4059.7159.71154,000
Aug. 13, 202161.6561.6559.3759.7459.74125,200
Aug. 12, 202162.1162.2960.7461.6761.6796,400
Aug. 11, 202160.9262.3060.7962.2962.29120,700
Aug. 10, 202160.4062.1960.1061.1161.11163,600
Aug. 09, 202160.2561.9660.0260.5860.58155,300
Aug. 06, 202161.0062.9960.1961.8361.83208,300
Aug. 05, 202158.8060.0558.4159.9559.95173,000
Aug. 04, 202157.3159.0557.0058.2258.22158,800
Aug. 03, 202158.7359.5657.5058.1258.12371,700
Aug. 02, 202160.3661.8958.5058.5158.51201,000
Jul. 30, 202161.6362.5759.8760.1960.19183,100
Jul. 29, 202162.2262.7561.4561.7861.78138,100
Jul. 28, 202161.6162.4459.6161.8061.80171,900
Jul. 27, 202159.1762.0959.1761.3161.31184,800
Jul. 26, 202160.6261.5458.9061.1261.12264,500
Jul. 23, 202163.0063.5659.2260.3260.32314,300
Jul. 22, 202161.7462.7859.0462.2462.24493,700
Jul. 21, 202157.5958.6057.2757.9857.98192,900
Jul. 20, 202155.3058.4155.3056.8756.87262,000
Jul. 19, 202154.7656.2954.3355.3055.30313,600
Jul. 16, 202160.4860.4857.1257.1257.12222,000
Jul. 15, 202158.1360.1357.9259.7759.77216,100
Jul. 14, 202160.5061.9958.2958.4558.45303,100
Jul. 13, 202161.4761.7459.2560.5760.57322,900
Jul. 12, 202161.0662.2960.9461.8661.86225,300
Jul. 09, 202158.7462.0958.2861.9561.95198,900
Jul. 08, 202156.2558.8455.8757.8657.86270,800
Jul. 07, 202157.7959.3057.6257.8457.84217,600
Jul. 06, 202159.0859.1357.2458.2658.26235,700
Jul. 02, 202159.8960.5059.2459.4059.40255,400
Jul. 01, 202159.3160.3458.6260.1260.12169,300
Jun. 30, 202157.2059.1757.2059.0059.00238,800
Jun. 29, 202158.6159.1957.1657.8257.82212,700
Jun. 28, 202161.5962.1757.3358.1658.16360,700
Jun. 25, 202161.6663.4060.4061.4161.411,714,800
Jun. 24, 202160.6161.7560.1561.6161.61239,900
Jun. 23, 202159.9560.6659.7360.3760.37220,300
Jun. 22, 202159.4759.8858.0459.6159.61223,100
Jun. 21, 202156.8460.0856.8459.3159.31304,100
Jun. 18, 202155.8257.3855.8256.3456.34895,200
Jun. 17, 202158.4959.0055.9055.9855.98329,300
Jun. 16, 202156.6658.9156.1258.4958.49213,700
Jun. 15, 202155.8657.8055.8657.2257.22176,500
Jun. 14, 202157.8858.8255.3155.8655.86254,200
Jun. 11, 202155.3057.7555.3057.6257.62351,000
Jun. 10, 202156.2557.1054.7354.7554.75211,800
Jun. 09, 202157.2257.5555.0255.6655.66394,300
Jun. 08, 202158.4958.4956.3057.6457.64263,600
Jun. 07, 202157.9959.1857.3858.7958.79226,800
Jun. 04, 202158.4759.2256.9757.5357.53138,200
Jun. 03, 202158.8858.9357.5558.6458.64154,300
Jun. 02, 202161.8662.0958.7758.8858.88193,700
Jun. 01, 202161.0562.0060.7061.5861.58197,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...