NASDAQ:LOB
Live Oak Bancshares Stock Price (Quote)
$34.81
+1.32 (+3.94%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.30 | $41.65 | Thursday, 2nd May 2024 LOB stock ended at $34.81. This is 3.94% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.49% from a day low at $33.70 to a day high of $34.87. |
| 90 days | $32.30 | $42.00 | |
| 52 weeks | $19.56 | $47.22 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $25.36 | $25.46 | $24.62 | $25.04 | 187 756 |
| Jun 08, 2023 | $25.38 | $25.51 | $24.56 | $25.33 | 343 548 |
| Jun 07, 2023 | $25.54 | $26.03 | $25.10 | $25.63 | 317 173 |
| Jun 06, 2023 | $22.80 | $25.32 | $22.61 | $25.23 | 292 405 |
| Jun 05, 2023 | $24.34 | $24.63 | $22.76 | $22.79 | 238 734 |
| Jun 02, 2023 | $23.32 | $24.81 | $22.90 | $24.60 | 316 091 |
| Jun 01, 2023 | $21.99 | $22.98 | $21.59 | $22.74 | 262 587 |
| May 31, 2023 | $22.27 | $22.33 | $21.55 | $21.64 | 286 098 |
| May 30, 2023 | $23.07 | $23.04 | $22.08 | $22.40 | 126 173 |
| May 26, 2023 | $22.66 | $23.02 | $21.80 | $22.92 | 164 444 |
| May 25, 2023 | $22.48 | $22.91 | $21.68 | $22.02 | 185 985 |
| May 24, 2023 | $22.65 | $22.99 | $22.22 | $22.77 | 152 896 |
| May 23, 2023 | $22.75 | $23.69 | $22.57 | $22.84 | 214 247 |
| May 22, 2023 | $22.54 | $23.16 | $22.28 | $22.80 | 255 497 |
| May 19, 2023 | $23.34 | $23.50 | $22.00 | $22.52 | 259 509 |
| May 18, 2023 | $23.43 | $23.60 | $22.50 | $23.02 | 256 532 |
| May 17, 2023 | $22.53 | $23.89 | $22.32 | $23.48 | 431 260 |
| May 16, 2023 | $21.83 | $22.54 | $21.50 | $22.07 | 401 285 |
| May 15, 2023 | $20.48 | $21.72 | $20.02 | $21.57 | 289 773 |
| May 12, 2023 | $20.08 | $20.55 | $19.56 | $20.52 | 249 549 |
| May 11, 2023 | $20.15 | $20.70 | $19.88 | $20.05 | 245 245 |
| May 10, 2023 | $21.00 | $20.88 | $20.25 | $20.80 | 247 040 |
| May 09, 2023 | $20.79 | $20.79 | $19.96 | $20.60 | 146 582 |
| May 08, 2023 | $22.02 | $21.99 | $20.69 | $20.74 | 188 026 |
| May 05, 2023 | $22.00 | $22.29 | $21.12 | $21.60 | 296 025 |
