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 |
| Dec 07, 2023 | $36.24 | $36.65 | $35.64 | $36.65 | 89 106 |
| Dec 06, 2023 | $36.17 | $37.53 | $36.05 | $36.08 | 167 665 |
| Dec 05, 2023 | $35.85 | $35.85 | $35.35 | $35.76 | 162 125 |
| Dec 04, 2023 | $35.34 | $36.30 | $35.34 | $35.90 | 123 786 |
| Dec 01, 2023 | $33.26 | $35.85 | $33.26 | $35.72 | 237 588 |
| Nov 30, 2023 | $33.27 | $34.23 | $33.00 | $33.60 | 161 408 |
| Nov 29, 2023 | $32.69 | $33.81 | $32.69 | $33.15 | 110 364 |
| Nov 28, 2023 | $32.11 | $32.40 | $31.40 | $32.30 | 54 557 |
| Nov 27, 2023 | $32.36 | $32.40 | $31.79 | $32.12 | 62 029 |
| Nov 24, 2023 | $32.41 | $32.82 | $32.35 | $32.73 | 53 185 |
| Nov 22, 2023 | $33.11 | $33.11 | $32.26 | $32.49 | 106 469 |
| Nov 21, 2023 | $33.35 | $33.48 | $32.49 | $32.54 | 72 960 |
| Nov 20, 2023 | $33.91 | $33.91 | $33.17 | $33.73 | 102 606 |
| Nov 17, 2023 | $33.33 | $35.33 | $33.01 | $33.95 | 305 462 |
| Nov 16, 2023 | $33.13 | $33.13 | $32.10 | $32.92 | 124 983 |
| Nov 15, 2023 | $32.52 | $33.85 | $32.24 | $33.43 | 169 204 |
| Nov 14, 2023 | $31.38 | $33.39 | $30.99 | $33.25 | 175 220 |
| Nov 13, 2023 | $29.42 | $30.06 | $29.26 | $29.95 | 94 826 |
| Nov 10, 2023 | $29.99 | $30.08 | $29.45 | $29.82 | 54 930 |
| Nov 09, 2023 | $30.66 | $30.66 | $29.46 | $29.73 | 100 319 |
| Nov 08, 2023 | $30.96 | $30.96 | $30.15 | $30.49 | 74 544 |
| Nov 07, 2023 | $31.22 | $31.38 | $30.51 | $30.90 | 145 320 |
| Nov 06, 2023 | $31.83 | $31.83 | $31.05 | $31.25 | 96 359 |
| Nov 03, 2023 | $31.50 | $32.38 | $31.50 | $31.83 | 160 274 |
| Nov 02, 2023 | $29.04 | $30.64 | $29.04 | $30.56 | 134 108 |
