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 |
| Aug 22, 2023 | $33.59 | $33.62 | $32.34 | $32.47 | 122 722 |
| Aug 21, 2023 | $34.29 | $34.55 | $33.46 | $33.62 | 107 962 |
| Aug 18, 2023 | $33.48 | $34.63 | $33.43 | $34.22 | 107 453 |
| Aug 17, 2023 | $34.52 | $34.95 | $33.65 | $33.87 | 120 936 |
| Aug 16, 2023 | $34.65 | $35.03 | $34.32 | $34.35 | 67 194 |
| Aug 15, 2023 | $35.80 | $35.65 | $34.59 | $34.62 | 138 587 |
| Aug 14, 2023 | $36.59 | $37.07 | $36.43 | $36.46 | 94 217 |
| Aug 11, 2023 | $37.22 | $37.54 | $36.66 | $36.93 | 119 299 |
| Aug 10, 2023 | $38.07 | $38.22 | $36.92 | $37.44 | 140 036 |
| Aug 09, 2023 | $37.60 | $37.99 | $37.22 | $37.72 | 120 243 |
| Aug 08, 2023 | $37.08 | $38.11 | $36.40 | $37.93 | 131 494 |
| Aug 07, 2023 | $37.03 | $38.28 | $37.03 | $38.13 | 141 605 |
| Aug 04, 2023 | $36.97 | $37.69 | $36.86 | $37.18 | 105 252 |
| Aug 03, 2023 | $37.03 | $37.57 | $36.59 | $37.09 | 90 503 |
| Aug 02, 2023 | $36.80 | $37.58 | $36.34 | $37.44 | 196 186 |
| Aug 01, 2023 | $37.41 | $37.90 | $37.10 | $37.41 | 243 986 |
| Jul 31, 2023 | $37.31 | $38.37 | $37.11 | $37.87 | 210 177 |
| Jul 28, 2023 | $37.18 | $38.04 | $36.45 | $37.49 | 232 177 |
| Jul 27, 2023 | $36.83 | $37.11 | $35.66 | $36.32 | 392 864 |
| Jul 26, 2023 | $32.94 | $35.78 | $32.82 | $35.76 | 450 943 |
| Jul 25, 2023 | $31.39 | $31.76 | $30.95 | $31.00 | 186 352 |
| Jul 24, 2023 | $30.01 | $31.34 | $30.01 | $31.25 | 180 679 |
| Jul 21, 2023 | $30.84 | $31.03 | $29.94 | $30.27 | 217 178 |
| Jul 20, 2023 | $30.97 | $31.08 | $30.33 | $30.57 | 286 632 |
| Jul 19, 2023 | $30.48 | $31.26 | $30.19 | $31.18 | 136 911 |
