Live Oak Bancsh (NY: LOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.38	23.76	22.83	23.44	396,592	+0.47(+2.04%)
Apr 27, 2023	21.79	23.23	21.34	22.98	324,117	+0.64(+2.85%)
Apr 26, 2023	22.23	22.91	21.91	22.34	228,140	+0.15(+0.67%)
Apr 25, 2023	23.02	23.29	22.11	22.19	368,255	-1.51(-6.38%)
Apr 24, 2023	23.38	23.98	23.38	23.70	224,159	+0.12(+0.51%)
Apr 21, 2023	23.75	23.78	23.29	23.58	258,968	-0.28(-1.17%)
Apr 20, 2023	24.46	24.79	23.75	23.86	365,288	-1.03(-4.16%)
Apr 19, 2023	23.25	25.11	23.12	24.90	238,396	+1.53(+6.56%)
Apr 18, 2023	23.81	24.01	22.84	23.36	308,837	-0.46(-1.92%)
Apr 17, 2023	22.91	23.86	22.68	23.82	265,545	+0.75(+3.23%)
Apr 14, 2023	24.69	25.04	22.68	23.08	272,345	-1.29(-5.31%)
Apr 13, 2023	24.48	24.60	23.94	24.37	344,727	+0.15(+0.62%)
Apr 12, 2023	24.77	25.03	23.91	24.22	220,337	-0.34(-1.38%)
Apr 11, 2023	24.30	25.07	24.23	24.56	236,664	+0.39(+1.61%)
Apr 10, 2023	24.07	24.92	23.63	24.17	603,526	-0.02(-0.08%)
Apr 06, 2023	23.56	25.00	23.56	24.19	321,524	+0.11(+0.45%)
Apr 05, 2023	23.64	24.11	23.34	24.08	311,763	+0.05(+0.21%)
Apr 04, 2023	24.14	24.19	23.03	24.03	421,519	+0.15(+0.62%)
Apr 03, 2023	24.19	24.50	23.76	23.88	349,618	-0.37(-1.52%)
Mar 31, 2023	24.13	24.36	23.53	24.25	374,695	+0.34(+1.41%)
Mar 30, 2023	24.62	25.12	23.78	23.91	227,208	-0.34(-1.40%)
Mar 29, 2023	24.55	24.55	23.77	24.25	245,913	+0.00(+0.00%)
Mar 28, 2023	24.61	24.79	24.02	24.25	320,052	-0.37(-1.50%)
Mar 27, 2023	25.60	25.66	24.44	24.62	305,243	+0.18(+0.73%)
Mar 24, 2023	23.93	24.93	23.27	24.44	541,404	+0.08(+0.33%)
Mar 23, 2023	25.67	26.12	24.06	24.36	301,350	-1.08(-4.26%)
Mar 22, 2023	28.02	28.35	25.35	25.44	333,699	-2.55(-9.10%)
Mar 21, 2023	26.95	28.16	26.64	27.99	271,279	+2.14(+8.28%)
Mar 20, 2023	26.37	27.41	25.43	25.85	431,864	+0.10(+0.39%)
Mar 17, 2023	27.36	27.45	25.60	25.75	883,403	-2.31(-8.23%)
Mar 16, 2023	25.74	28.52	24.38	28.06	675,502	+2.26(+8.75%)
Mar 15, 2023	22.14	26.15	22.10	25.80	1,205,329	+2.02(+8.49%)
Mar 14, 2023	30.86	31.01	23.35	23.78	1,095,326	-5.20(-17.95%)
Mar 13, 2023	26.38	29.21	17.22	28.99	2,050,290	+0.58(+2.03%)
Mar 10, 2023	29.39	29.80	27.43	28.41	917,380	-1.95(-6.42%)
Mar 09, 2023	32.72	32.72	29.64	30.36	419,137	-2.76(-8.32%)
Mar 08, 2023	32.84	33.22	32.61	33.12	170,426	+0.30(+0.91%)
Mar 07, 2023	33.50	33.65	32.62	32.82	284,431	-0.86(-2.54%)
Mar 06, 2023	34.32	34.48	33.43	33.67	247,990	-0.69(-2.00%)
Mar 03, 2023	34.02	34.36	33.72	34.36	219,813	+0.54(+1.59%)
Mar 02, 2023	33.36	33.84	32.67	33.82	213,473	-0.01(-0.03%)
Mar 01, 2023	34.09	34.36	33.28	33.83	172,900	-0.56(-1.62%)
Feb 28, 2023	34.63	35.05	34.02	34.39	503,173	-0.29(-0.83%)
Feb 27, 2023	35.10	35.49	34.21	34.68	186,476	-0.05(-0.14%)
Feb 24, 2023	34.49	34.77	33.96	34.73	220,624	-0.22(-0.63%)
Feb 23, 2023	34.76	35.03	34.22	34.95	185,136	+0.43(+1.24%)
Feb 22, 2023	34.26	34.80	34.15	34.52	262,870	+0.36(+1.05%)
Feb 21, 2023	34.26	34.56	33.64	34.16	236,234	-0.68(-1.94%)
Feb 17, 2023	35.23	35.23	34.43	34.84	134,952	-0.45(-1.27%)
Feb 16, 2023	35.83	36.25	35.28	35.28	195,302	-1.21(-3.32%)
Feb 15, 2023	34.72	36.57	34.48	36.50	179,978	+1.43(+4.08%)
Feb 14, 2023	34.80	35.26	34.30	35.07	104,688	+0.12(+0.34%)
Feb 13, 2023	33.87	34.95	33.87	34.95	120,271	+0.81(+2.36%)
Feb 10, 2023	34.14	34.40	33.51	34.14	233,587	-0.30(-0.87%)
Feb 09, 2023	35.41	35.54	34.20	34.44	149,954	-0.93(-2.64%)
Feb 08, 2023	35.70	35.90	35.03	35.37	174,859	-0.87(-2.41%)
Feb 07, 2023	35.54	36.30	35.05	36.25	266,540	+0.44(+1.22%)
Feb 06, 2023	36.05	36.13	35.42	35.81	248,624	-0.77(-2.09%)
Feb 03, 2023	36.27	37.55	36.22	36.58	233,887	-0.26(-0.70%)
Feb 02, 2023	35.01	37.11	35.01	36.84	340,554	+2.33(+6.74%)