NASDAQ:LOB
Live Oak Bancshares Stock Price (Quote)
$37.90
+1.19 (+3.24%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.50 | $41.66 | Friday, 19th Apr 2024 LOB stock ended at $37.90. This is 3.24% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.05% from a day low at $36.50 to a day high of $37.98. |
| 90 days | $35.00 | $43.70 | |
| 52 weeks | $19.56 | $47.22 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $36.50 | $37.98 | $36.50 | $37.90 | 91 865 |
| 2024-04-18 | $36.79 | $37.20 | $36.55 | $36.71 | 63 539 |
| 2024-04-17 | $37.35 | $37.43 | $36.58 | $36.68 | 94 393 |
| 2024-04-16 | $37.02 | $37.35 | $36.71 | $36.88 | 78 341 |
| 2024-04-15 | $38.10 | $38.15 | $36.99 | $37.51 | 75 857 |
| 2024-04-12 | $37.70 | $38.17 | $37.70 | $37.93 | 84 914 |
| 2024-04-11 | $37.97 | $38.47 | $37.47 | $38.18 | 78 416 |
| 2024-04-10 | $40.28 | $40.28 | $37.76 | $38.01 | 162 067 |
| 2024-04-09 | $41.37 | $41.65 | $41.07 | $41.58 | 57 049 |
| 2024-04-08 | $40.53 | $41.31 | $40.53 | $41.06 | 70 752 |
| 2024-04-05 | $39.47 | $40.33 | $39.44 | $40.33 | 69 389 |
| 2024-04-04 | $39.74 | $40.81 | $39.58 | $39.60 | 109 050 |
| 2024-04-03 | $39.46 | $40.37 | $38.94 | $39.02 | 84 518 |
| 2024-04-02 | $40.04 | $40.24 | $39.17 | $40.07 | 118 806 |
| 2024-04-01 | $41.51 | $41.51 | $40.09 | $40.56 | 112 256 |
| 2024-03-28 | $41.15 | $41.66 | $41.15 | $41.51 | 171 782 |
| 2024-03-27 | $39.83 | $41.31 | $39.82 | $41.22 | 97 121 |
| 2024-03-26 | $40.46 | $40.75 | $39.48 | $39.59 | 110 233 |
| 2024-03-25 | $40.17 | $40.53 | $39.90 | $40.09 | 88 977 |
| 2024-03-22 | $40.91 | $40.91 | $39.78 | $39.94 | 91 883 |
| 2024-03-21 | $40.58 | $41.31 | $40.46 | $40.91 | 139 233 |
| 2024-03-20 | $38.36 | $40.72 | $38.36 | $40.15 | 139 690 |
| 2024-03-19 | $38.47 | $39.44 | $38.47 | $38.57 | 145 402 |
| 2024-03-18 | $38.30 | $38.84 | $37.80 | $38.67 | 131 937 |
| 2024-03-15 | $38.08 | $39.10 | $38.08 | $38.30 | 331 478 |
