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 |
| Feb 21, 2024 | $39.52 | $39.65 | $38.88 | $39.35 | 211 892 |
| Feb 20, 2024 | $38.71 | $39.81 | $38.71 | $39.59 | 127 537 |
| Feb 16, 2024 | $39.71 | $40.00 | $39.31 | $39.53 | 142 704 |
| Feb 15, 2024 | $39.55 | $40.95 | $38.99 | $40.49 | 156 410 |
| Feb 14, 2024 | $39.29 | $39.53 | $38.45 | $39.21 | 168 523 |
| Feb 13, 2024 | $37.94 | $38.65 | $37.53 | $38.55 | 374 212 |
| Feb 12, 2024 | $38.55 | $40.54 | $38.55 | $39.94 | 166 614 |
| Feb 09, 2024 | $37.63 | $38.74 | $37.19 | $38.67 | 119 165 |
| Feb 08, 2024 | $36.90 | $37.70 | $36.50 | $37.62 | 164 335 |
| Feb 07, 2024 | $36.76 | $37.30 | $35.23 | $36.89 | 211 095 |
| Feb 06, 2024 | $35.75 | $36.82 | $35.45 | $36.67 | 265 421 |
| Feb 05, 2024 | $35.88 | $36.11 | $35.23 | $35.71 | 138 812 |
| Feb 02, 2024 | $35.17 | $36.89 | $35.09 | $36.51 | 162 716 |
| Feb 01, 2024 | $36.50 | $36.91 | $35.00 | $36.15 | 278 324 |
| Jan 31, 2024 | $38.50 | $38.79 | $36.21 | $36.37 | 263 480 |
| Jan 30, 2024 | $39.57 | $40.16 | $39.09 | $39.68 | 188 991 |
| Jan 29, 2024 | $39.71 | $39.86 | $39.16 | $39.86 | 231 707 |
| Jan 26, 2024 | $40.70 | $41.05 | $39.50 | $39.73 | 226 605 |
| Jan 25, 2024 | $42.50 | $42.97 | $39.90 | $40.30 | 202 290 |
| Jan 24, 2024 | $42.86 | $43.70 | $42.37 | $42.50 | 127 191 |
| Jan 23, 2024 | $43.05 | $43.05 | $41.89 | $42.14 | 131 278 |
| Jan 22, 2024 | $41.40 | $42.85 | $41.40 | $42.65 | 99 188 |
| Jan 19, 2024 | $40.37 | $40.89 | $39.70 | $40.84 | 89 644 |
| Jan 18, 2024 | $39.89 | $40.06 | $39.27 | $40.04 | 77 986 |
| Jan 17, 2024 | $38.92 | $39.86 | $38.81 | $39.51 | 141 145 |
