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 04, 2016 | $13.89 | $14.35 | $13.57 | $14.11 | 20 000 |
| Feb 03, 2016 | $13.80 | $13.87 | $13.38 | $13.78 | 34 900 |
| Feb 02, 2016 | $14.20 | $14.20 | $13.44 | $13.65 | 22 600 |
| Feb 01, 2016 | $14.10 | $14.49 | $14.10 | $14.35 | 30 500 |
| Jan 29, 2016 | $14.13 | $14.25 | $13.87 | $14.22 | 49 800 |
| Jan 28, 2016 | $13.98 | $14.41 | $13.76 | $13.82 | 66 800 |
| Jan 27, 2016 | $13.05 | $13.32 | $12.92 | $13.07 | 51 500 |
| Jan 26, 2016 | $12.81 | $13.37 | $12.81 | $13.07 | 14 600 |
| Jan 25, 2016 | $13.11 | $13.11 | $12.65 | $12.67 | 36 600 |
| Jan 22, 2016 | $13.40 | $13.46 | $13.07 | $13.18 | 45 300 |
| Jan 21, 2016 | $12.94 | $13.52 | $12.91 | $13.20 | 46 500 |
| Jan 20, 2016 | $12.44 | $13.14 | $12.30 | $12.95 | 47 500 |
| Jan 19, 2016 | $12.70 | $12.83 | $12.39 | $12.58 | 62 000 |
| Jan 15, 2016 | $12.40 | $12.76 | $12.32 | $12.63 | 67 900 |
| Jan 14, 2016 | $12.75 | $12.91 | $12.48 | $12.73 | 51 000 |
| Jan 13, 2016 | $13.32 | $13.32 | $12.29 | $12.59 | 142 400 |
| Jan 12, 2016 | $12.63 | $13.41 | $12.18 | $12.80 | 71 200 |
| Jan 11, 2016 | $12.67 | $12.67 | $12.10 | $12.47 | 41 200 |
| Jan 08, 2016 | $13.08 | $13.47 | $12.13 | $12.12 | 33 300 |
| Jan 07, 2016 | $13.32 | $13.32 | $12.75 | $12.95 | 52 700 |
| Jan 06, 2016 | $13.13 | $13.40 | $12.85 | $13.08 | 71 400 |
| Jan 05, 2016 | $13.40 | $13.42 | $12.83 | $13.22 | 74 000 |
