Canada markets closed

Live Oak Bancshares, Inc. (LOB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.32-1.92 (-3.08%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 28, 202160.4960.8459.7260.5860.58199,400
May 27, 202160.7061.6359.8160.5560.55283,000
May 26, 202158.5759.7458.1759.4159.41197,200
May 25, 202160.2361.8258.3258.3458.34150,800
May 24, 202159.1360.5857.9760.1160.11242,900
May 24, 20210.03 Dividend
May 21, 202159.9260.5958.0158.9758.94151,500
May 20, 202158.1659.3256.6659.0058.97276,500
May 19, 202157.7358.6056.8058.2958.26231,300
May 18, 202160.8761.6359.1859.1859.15252,900
May 17, 202162.2862.3560.0160.8060.77268,000
May 14, 202161.2063.0061.2062.6462.61278,700
May 13, 202161.1364.1459.7161.9061.87276,900
May 12, 202165.7766.8860.6761.2861.25322,600
May 11, 202164.1665.9962.8765.1165.08317,700
May 10, 202167.5768.0364.4264.5464.51193,200
May 07, 202164.7567.6463.6267.1567.12285,300
May 06, 202167.0067.1663.4065.9065.87232,000
May 05, 202168.8069.4066.1267.2567.22239,300
May 04, 202165.5068.7263.8568.4568.42425,200
May 03, 202165.1366.4264.0566.0466.00334,400
Apr. 30, 202166.0066.8463.5263.9663.93263,900
Apr. 29, 202168.0069.3865.8566.7366.70305,200
Apr. 28, 202166.3167.0865.6366.6266.59269,600
Apr. 27, 202165.8566.9165.2066.2066.17170,800
Apr. 26, 202166.0667.0564.7065.4065.37303,400
Apr. 23, 202162.5667.5662.5066.1966.16233,000
Apr. 22, 202166.9867.2162.0762.2062.17340,200
Apr. 21, 202164.0566.3963.9065.9565.92232,000
Apr. 20, 202171.2071.2063.5764.1164.08345,700
Apr. 19, 202171.5772.6470.4671.2471.20188,700
Apr. 16, 202172.0072.0970.4171.6071.56155,300
Apr. 15, 202170.3371.5569.2571.0471.00288,500
Apr. 14, 202168.5771.2168.1069.9469.90242,300
Apr. 13, 202170.7270.8668.3568.6768.64215,900
Apr. 12, 202170.5071.4870.1071.2271.18162,500
Apr. 09, 202169.4970.3168.2070.0970.05153,800
Apr. 08, 202167.5369.6665.4869.1069.06431,000
Apr. 07, 202169.3670.6067.8768.2568.22364,000
Apr. 06, 202168.5069.7766.6069.3569.31468,400
Apr. 05, 202169.5070.7267.8868.5668.53334,800
Apr. 01, 202168.7269.2466.8468.2468.21387,300
Mar. 31, 202168.5871.3368.2868.4968.46446,200
Mar. 30, 202167.4669.7267.2068.5868.55406,600
Mar. 29, 202167.9369.9466.1867.1767.14654,100
Mar. 26, 202168.5069.5066.6768.4668.43386,900
Mar. 25, 202163.7067.8562.3067.3267.29651,300
Mar. 24, 202161.7566.9061.7565.1065.07600,400
Mar. 23, 202164.1364.8460.0860.7160.68793,100
Mar. 22, 202164.7365.5362.3965.1765.14589,000
Mar. 19, 202162.6365.1660.7064.5164.48671,600
Mar. 18, 202165.2567.9963.2663.7463.71475,700
Mar. 17, 202162.8164.2961.0664.2164.18366,200
Mar. 16, 202162.2062.9560.6062.5662.53629,100
Mar. 15, 202161.4462.9259.1462.6462.61300,000
Mar. 12, 202161.4863.4360.1661.1561.12222,800
Mar. 11, 202159.2560.9558.6660.7160.68330,100
Mar. 10, 202156.3959.7656.3959.0459.01318,800
Mar. 09, 202158.3658.4255.5656.2556.22376,500
Mar. 08, 202153.9758.6353.6256.9856.95414,500
Mar. 08, 20210.03 Dividend
Mar. 05, 202154.4855.1251.4252.9452.88355,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...