Live Oak Bancsh (NY: LOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	34.63	35.06	34.03	34.39	503,108	-0.29(-0.83%)
Feb 27, 2023	35.10	35.50	34.22	34.68	186,452	-0.05(-0.14%)
Feb 24, 2023	34.49	34.77	33.97	34.73	220,595	-0.22(-0.63%)
Feb 23, 2023	34.76	35.03	34.23	34.95	185,112	+0.43(+1.24%)
Feb 22, 2023	34.27	34.80	34.16	34.52	262,836	+0.36(+1.05%)
Feb 21, 2023	34.27	34.56	33.65	34.17	236,203	-0.68(-1.94%)
Feb 17, 2023	35.23	35.23	34.44	34.84	134,934	-0.45(-1.27%)
Feb 16, 2023	35.84	36.25	35.29	35.29	195,276	-1.21(-3.32%)
Feb 15, 2023	34.72	36.57	34.48	36.50	179,955	+1.43(+4.08%)
Feb 14, 2023	34.80	35.27	34.30	35.07	104,674	+0.12(+0.34%)
Feb 13, 2023	33.88	34.95	33.88	34.95	120,255	+0.81(+2.36%)
Feb 10, 2023	34.15	34.40	33.51	34.15	233,557	-0.30(-0.87%)
Feb 09, 2023	35.42	35.55	34.21	34.44	149,935	-0.93(-2.64%)
Feb 08, 2023	35.71	35.91	35.03	35.38	174,837	-0.88(-2.41%)
Feb 07, 2023	35.55	36.31	35.05	36.25	266,506	+0.44(+1.22%)
Feb 06, 2023	36.06	36.13	35.43	35.82	248,591	-0.77(-2.09%)
Feb 03, 2023	36.27	37.56	36.22	36.58	233,856	-0.26(-0.70%)
Feb 02, 2023	35.01	37.12	35.01	36.84	340,510	+2.33(+6.74%)
Feb 01, 2023	33.81	35.06	33.56	34.51	299,067	+0.48(+1.40%)
Jan 31, 2023	32.60	34.05	32.11	34.04	276,531	+1.54(+4.74%)
Jan 30, 2023	32.54	33.00	32.06	32.50	273,893	-0.41(-1.24%)
Jan 27, 2023	30.18	33.41	30.01	32.90	815,077	+2.60(+8.56%)
Jan 26, 2023	29.36	31.28	29.02	30.31	543,106	+0.04(+0.13%)
Jan 25, 2023	30.13	30.36	29.62	30.27	305,289	-0.26(-0.85%)
Jan 24, 2023	30.34	31.20	30.34	30.53	304,991	-0.60(-1.92%)
Jan 23, 2023	30.77	31.64	30.53	31.12	213,201	+0.46(+1.49%)
Jan 20, 2023	30.27	31.16	29.73	30.67	328,935	+0.80(+2.66%)
Jan 19, 2023	30.24	30.37	29.46	29.87	244,127	-0.66(-2.15%)
Jan 18, 2023	31.49	31.64	30.38	30.53	220,241	-1.09(-3.46%)
Jan 17, 2023	32.02	32.02	31.42	31.62	151,193	-0.33(-1.03%)
Jan 13, 2023	31.19	32.37	30.78	31.95	289,481	+0.33(+1.04%)
Jan 12, 2023	31.67	31.95	30.69	31.62	240,315	+0.04(+0.13%)
Jan 11, 2023	32.15	32.31	31.32	31.58	238,087	-0.17(-0.53%)
Jan 10, 2023	31.10	32.07	30.97	31.75	355,882	+0.83(+2.67%)
Jan 09, 2023	31.65	31.75	30.73	30.92	250,114	-0.25(-0.80%)
Jan 06, 2023	29.96	31.83	29.89	31.17	460,447	+1.66(+5.63%)
Jan 05, 2023	31.03	31.03	29.41	29.51	245,733	-1.59(-5.11%)
Jan 04, 2023	30.78	31.47	30.67	31.10	242,453	+0.92(+3.06%)
Jan 03, 2023	30.64	31.02	29.63	30.18	372,730	+0.15(+0.50%)
Dec 30, 2022	30.97	31.25	29.82	30.03	238,955	-1.25(-4.01%)
Dec 29, 2022	30.01	31.30	29.93	31.28	173,355	+1.54(+5.18%)
Dec 28, 2022	29.99	30.53	29.26	29.74	225,191	-0.37(-1.22%)
Dec 27, 2022	31.22	31.22	29.99	30.11	122,549	-1.14(-3.66%)
Dec 23, 2022	30.02	31.37	29.78	31.25	148,231	+0.99(+3.29%)
Dec 22, 2022	30.49	30.49	29.43	30.26	190,453	-0.58(-1.87%)
Dec 21, 2022	30.27	30.94	30.24	30.83	226,030	+1.00(+3.37%)
Dec 20, 2022	29.32	30.20	29.15	29.83	283,102	+0.88(+3.02%)
Dec 19, 2022	28.38	29.17	28.00	28.96	242,955	+0.68(+2.39%)
Dec 16, 2022	28.21	28.55	27.34	28.28	651,079	-0.68(-2.33%)
Dec 15, 2022	30.17	30.33	28.46	28.96	355,468	-1.77(-5.76%)