Live Oak Bancsh (NY: LOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	32.02	32.58	31.85	32.42	149,926	-0.21(-0.64%)
Jun 06, 2024	32.37	32.72	32.05	32.63	125,594	+0.31(+0.96%)
Jun 05, 2024	33.24	33.24	32.28	32.32	204,200	-0.53(-1.61%)
Jun 04, 2024	33.55	33.57	32.77	32.85	94,426	-1.08(-3.18%)
Jun 03, 2024	35.06	35.06	33.44	33.93	120,674	-0.52(-1.51%)
May 31, 2024	34.00	34.97	33.86	34.45	184,925	+0.72(+2.13%)
May 30, 2024	33.20	33.78	32.60	33.73	153,468	+1.12(+3.43%)
May 29, 2024	32.69	33.08	32.47	32.61	146,821	-0.93(-2.77%)
May 28, 2024	34.23	34.35	33.43	33.54	122,818	-0.60(-1.76%)
May 24, 2024	34.06	34.29	33.66	34.14	103,582	+0.38(+1.12%)
May 23, 2024	35.51	35.51	33.36	33.76	171,885	-1.62(-4.57%)
May 22, 2024	35.52	35.75	35.23	35.38	107,603	-0.26(-0.73%)
May 21, 2024	35.87	36.15	35.38	35.64	87,648	-0.38(-1.05%)
May 20, 2024	36.70	36.70	36.01	36.02	91,993	-0.73(-1.98%)
May 17, 2024	36.31	36.75	36.12	36.75	119,387	+0.57(+1.57%)
May 16, 2024	36.18	36.45	35.90	36.18	91,424	-0.13(-0.36%)
May 15, 2024	36.21	36.35	35.76	36.31	92,935	+0.73(+2.05%)
May 14, 2024	35.81	36.46	35.49	35.58	117,277	+0.55(+1.57%)
May 13, 2024	35.51	35.65	34.93	35.03	129,149	-0.16(-0.45%)
May 10, 2024	35.53	35.53	34.67	35.19	110,231	-0.31(-0.87%)
May 09, 2024	34.58	35.56	34.01	35.50	131,806	+1.01(+2.93%)
May 08, 2024	34.81	35.07	34.42	34.49	122,799	-0.73(-2.07%)
May 07, 2024	35.48	35.60	35.15	35.22	95,054	-0.20(-0.56%)
May 06, 2024	35.53	35.62	35.22	35.42	86,155	+0.13(+0.37%)
May 03, 2024	35.62	35.97	35.05	35.29	141,298	+0.51(+1.46%)
May 02, 2024	33.85	34.84	33.67	34.78	144,528	+1.32(+3.94%)
May 01, 2024	32.66	34.51	32.49	33.46	240,109	+1.17(+3.62%)
Apr 30, 2024	33.22	33.98	32.27	32.29	141,943	-1.16(-3.46%)
Apr 29, 2024	33.28	33.93	32.83	33.45	241,585	+0.30(+0.90%)
Apr 26, 2024	34.14	34.98	32.74	33.15	356,892	-1.10(-3.21%)
Apr 25, 2024	36.01	37.07	32.52	34.25	778,788	-5.59(-14.02%)
Apr 24, 2024	38.61	39.92	38.61	39.83	149,313	+0.61(+1.55%)
Apr 23, 2024	38.40	39.68	38.40	39.23	104,055	+0.85(+2.21%)
Apr 22, 2024	37.87	38.49	37.30	38.38	118,797	+0.51(+1.35%)
Apr 19, 2024	36.47	37.95	36.47	37.87	135,518	+1.19(+3.24%)
Apr 18, 2024	36.76	37.17	36.52	36.68	109,090	+0.03(+0.08%)
Apr 17, 2024	37.32	37.40	36.55	36.65	123,265	-0.20(-0.54%)
Apr 16, 2024	36.99	37.34	36.68	36.85	81,618	-0.63(-1.68%)
Apr 15, 2024	38.07	38.12	36.96	37.48	96,627	-0.42(-1.11%)
Apr 12, 2024	37.67	38.14	37.67	37.90	91,146	-0.25(-0.65%)
Apr 11, 2024	37.94	38.44	37.41	38.15	116,806	+0.17(+0.45%)
Apr 10, 2024	40.24	40.24	37.71	37.98	212,724	-3.57(-8.59%)
Apr 09, 2024	41.33	41.61	41.03	41.54	75,692	+0.52(+1.27%)
Apr 08, 2024	40.49	41.27	40.49	41.02	74,196	+0.73(+1.81%)
Apr 05, 2024	39.44	40.30	39.41	40.29	99,553	+0.73(+1.84%)
Apr 04, 2024	39.70	40.77	39.53	39.56	159,358	+0.58(+1.49%)
Apr 03, 2024	39.43	40.34	38.91	38.99	129,212	-1.05(-2.62%)
Apr 02, 2024	40.00	40.20	39.13	40.03	163,706	-0.49(-1.21%)
Apr 01, 2024	41.47	41.47	40.05	40.52	120,869	-0.95(-2.29%)
Mar 28, 2024	41.11	41.62	41.11	41.47	171,933	+0.29(+0.70%)
Mar 27, 2024	39.79	41.27	39.79	41.18	102,630	+1.63(+4.12%)
Mar 26, 2024	40.42	40.71	39.45	39.55	115,640	-0.50(-1.25%)
Mar 25, 2024	40.13	40.55	39.86	40.05	89,055	+0.15(+0.38%)
Mar 22, 2024	40.87	40.87	39.74	39.90	100,893	-0.97(-2.37%)
Mar 21, 2024	40.54	41.27	40.42	40.87	139,562	+0.76(+1.89%)
Mar 20, 2024	38.33	40.68	38.33	40.11	146,094	+1.58(+4.10%)
Mar 19, 2024	38.44	39.40	38.44	38.54	145,545	-0.10(-0.26%)
Mar 18, 2024	38.27	38.80	37.77	38.64	137,711	+0.37(+0.97%)
Mar 15, 2024	38.05	39.06	38.05	38.27	357,020	+0.31(+0.82%)
Mar 14, 2024	38.35	38.64	37.43	37.96	156,660	-0.75(-1.94%)
Mar 13, 2024	38.80	39.80	38.59	38.71	127,879	-0.38(-0.97%)
Mar 12, 2024	39.60	39.60	38.60	39.09	117,739	-0.80(-2.00%)
Mar 11, 2024	39.96	40.32	39.79	39.88	94,235	-0.46(-1.14%)
Mar 08, 2024	41.37	41.40	40.01	40.34	95,282	-0.27(-0.66%)
Mar 07, 2024	41.45	41.65	40.17	40.61	137,738	-0.06(-0.15%)
Mar 06, 2024	40.37	41.96	39.72	40.67	195,729	+0.49(+1.22%)
Mar 05, 2024	37.31	40.41	37.31	40.18	198,370	+2.58(+6.85%)
Mar 04, 2024	38.56	39.02	37.36	37.61	145,300	-0.73(-1.90%)
Mar 01, 2024	39.41	39.41	38.24	38.34	155,297	-1.35(-3.40%)
Feb 29, 2024	39.90	40.52	39.32	39.68	149,541	+0.71(+1.82%)
Feb 28, 2024	39.11	39.56	38.78	38.98	120,429	-0.54(-1.37%)
Feb 27, 2024	39.36	39.75	38.98	39.52	131,817	+0.55(+1.41%)
Feb 26, 2024	39.00	39.53	38.00	38.97	262,009	-0.33(-0.84%)
Feb 23, 2024	39.09	39.90	38.77	39.30	164,962	+0.06(+0.15%)
Feb 22, 2024	39.15	39.59	38.67	39.24	134,759	-0.05(-0.13%)
Feb 21, 2024	39.45	39.58	38.82	39.29	219,262	-0.24(-0.61%)
Feb 20, 2024	38.65	39.74	38.65	39.52	170,353	+0.06(+0.15%)
Feb 16, 2024	39.64	39.93	39.25	39.47	153,122	-0.96(-2.37%)
Feb 15, 2024	39.48	40.88	38.92	40.42	197,840	+1.28(+3.26%)
Feb 14, 2024	39.23	39.46	38.39	39.15	217,781	+0.66(+1.71%)
Feb 13, 2024	37.88	38.59	37.47	38.49	382,032	-1.39(-3.48%)
Feb 12, 2024	38.49	40.47	38.49	39.87	174,012	+1.27(+3.28%)
Feb 09, 2024	37.57	38.69	36.94	38.61	174,543	+1.05(+2.79%)
Feb 08, 2024	36.84	37.64	36.44	37.56	174,474	+0.73(+1.98%)
Feb 07, 2024	36.70	37.24	35.17	36.83	249,851	+0.22(+0.60%)
Feb 06, 2024	35.69	36.76	35.39	36.61	283,697	+0.96(+2.69%)
Feb 05, 2024	35.82	36.05	35.17	35.65	142,785	-0.80(-2.19%)
Feb 02, 2024	35.11	36.83	35.03	36.45	197,425	+0.36(+1.00%)
Feb 01, 2024	36.44	36.85	34.94	36.09	287,466	-0.22(-0.61%)
Jan 31, 2024	38.44	38.73	36.14	36.31	322,034	-3.30(-8.34%)
Jan 30, 2024	39.50	40.09	39.03	39.61	194,479	-0.18(-0.45%)
Jan 29, 2024	39.64	39.80	39.10	39.79	267,877	+0.13(+0.33%)
Jan 26, 2024	40.63	40.98	39.44	39.66	226,978	-0.57(-1.41%)
Jan 25, 2024	42.43	42.90	39.83	40.23	243,864	-2.20(-5.18%)
Jan 24, 2024	42.79	43.63	42.30	42.43	133,672	+0.36(+0.85%)
Jan 23, 2024	42.98	42.98	41.82	42.07	139,663	-0.51(-1.20%)
Jan 22, 2024	41.33	42.78	41.33	42.58	131,285	+1.81(+4.43%)
Jan 19, 2024	40.30	40.82	39.63	40.77	96,999	+0.80(+2.00%)
Jan 18, 2024	39.82	40.06	39.15	39.97	107,796	+0.53(+1.34%)
Jan 17, 2024	38.86	39.79	38.75	39.45	145,259	-0.53(-1.32%)
Jan 16, 2024	40.05	41.14	39.15	39.97	159,298	-1.06(-2.58%)
Jan 12, 2024	42.01	42.26	40.64	41.03	104,549	-0.40(-0.96%)
Jan 11, 2024	41.70	41.70	40.06	41.43	165,452	-0.57(-1.35%)
Jan 10, 2024	41.41	42.12	40.89	42.00	108,480	+0.52(+1.25%)
Jan 09, 2024	41.38	41.97	40.94	41.48	163,452	-0.83(-1.96%)
Jan 08, 2024	41.89	42.32	41.29	42.31	161,547	+0.18(+0.43%)
Jan 05, 2024	42.95	43.61	42.01	42.13	189,567	-0.80(-1.86%)
Jan 04, 2024	42.23	43.42	42.23	42.93	145,111	+0.36(+0.84%)
Jan 03, 2024	44.27	44.27	42.41	42.57	164,382	-2.22(-4.95%)
Jan 02, 2024	44.80	45.90	44.32	44.79	186,364	-0.64(-1.41%)
Dec 29, 2023	46.55	47.14	45.37	45.43	227,132	-1.01(-2.17%)
Dec 28, 2023	45.92	46.48	45.79	46.43	181,296	+0.25(+0.54%)
Dec 27, 2023	45.76	46.53	45.41	46.18	276,199	+0.90(+1.98%)
Dec 26, 2023	43.91	45.39	43.91	45.29	168,871	+1.46(+3.33%)
Dec 22, 2023	43.73	44.59	43.52	43.83	93,905	+0.28(+0.64%)
Dec 21, 2023	43.42	43.64	42.97	43.55	141,644	+0.69(+1.61%)
Dec 20, 2023	45.36	45.63	42.68	42.86	430,792	-2.57(-5.65%)
Dec 19, 2023	44.85	45.46	44.47	45.43	212,615	+0.84(+1.88%)
Dec 18, 2023	44.34	44.75	41.96	44.59	347,647	+0.22(+0.49%)
Dec 15, 2023	45.76	46.04	43.67	44.37	691,115	+0.46(+1.05%)
Dec 14, 2023	40.69	44.25	40.69	43.91	609,978	+4.32(+10.92%)
Dec 13, 2023	37.29	39.65	36.57	39.58	203,479	+2.69(+7.28%)
Dec 12, 2023	36.90	37.19	36.20	36.90	120,023	+0.41(+1.12%)
Dec 11, 2023	36.78	36.94	36.43	36.49	95,159	-0.45(-1.22%)
Dec 08, 2023	36.70	37.18	36.59	36.94	90,534	+0.35(+0.95%)
Dec 07, 2023	36.18	36.62	35.58	36.59	119,476	+0.57(+1.58%)
Dec 06, 2023	36.11	37.47	35.97	36.02	206,159	+0.32(+0.89%)
Dec 05, 2023	35.79	35.79	35.29	35.70	192,429	-0.14(-0.39%)
Dec 04, 2023	35.28	36.29	35.28	35.84	149,456	+0.18(+0.50%)
Dec 01, 2023	33.21	35.79	33.21	35.66	292,161	+2.12(+6.31%)
Nov 30, 2023	33.22	34.17	32.95	33.54	172,703	+0.45(+1.36%)
Nov 29, 2023	32.64	33.75	32.64	33.10	162,707	+0.85(+2.63%)
Nov 28, 2023	32.06	32.35	31.35	32.25	72,871	+0.18(+0.56%)
Nov 27, 2023	32.31	32.35	31.74	32.07	90,553	-0.58(-1.77%)
Nov 24, 2023	32.33	32.74	32.27	32.65	54,131	+0.24(+0.74%)
Nov 22, 2023	33.03	33.03	32.15	32.41	130,509	-0.05(-0.15%)
Nov 21, 2023	33.26	33.39	32.39	32.46	96,714	-1.19(-3.53%)
Nov 20, 2023	33.82	33.82	33.09	33.64	130,429	-0.22(-0.65%)
Nov 17, 2023	33.24	35.24	32.93	33.86	314,396	+1.03(+3.13%)
Nov 16, 2023	33.05	33.05	32.02	32.84	132,158	-0.51(-1.53%)
Nov 15, 2023	32.44	33.79	32.44	33.34	232,119	+0.18(+0.54%)
Nov 14, 2023	31.30	33.37	31.30	33.16	229,033	+3.29(+11.02%)
Nov 13, 2023	29.34	29.98	29.31	29.87	137,025	+0.13(+0.44%)
Nov 10, 2023	29.91	30.00	29.37	29.74	90,334	+0.09(+0.30%)
Nov 09, 2023	30.58	30.58	29.38	29.65	127,932	-0.76(-2.49%)
Nov 08, 2023	30.88	30.88	30.07	30.41	78,856	-0.41(-1.33%)
Nov 07, 2023	31.14	31.30	30.43	30.82	153,323	-0.35(-1.12%)
Nov 06, 2023	31.75	31.75	30.93	31.17	129,135	-0.58(-1.82%)
Nov 03, 2023	31.42	32.30	31.42	31.75	164,317	+1.27(+4.16%)
Nov 02, 2023	28.97	30.58	28.97	30.48	176,663	+1.73(+6.00%)
Nov 01, 2023	28.63	28.79	28.00	28.76	115,805	-0.02(-0.07%)
Oct 31, 2023	28.87	28.94	28.38	28.78	128,929	-0.16(-0.55%)
Oct 30, 2023	28.63	29.10	27.92	28.94	113,125	+0.84(+2.98%)
Oct 27, 2023	28.69	28.69	27.72	28.10	181,146	-0.77(-2.66%)
Oct 26, 2023	28.53	29.31	27.84	28.87	219,011	+1.95(+7.22%)
Oct 25, 2023	26.63	27.09	26.04	26.92	169,446	-0.04(-0.15%)
Oct 24, 2023	27.43	27.65	26.61	26.96	111,394	-0.46(-1.67%)
Oct 23, 2023	26.74	28.13	26.66	27.42	146,886	+0.44(+1.63%)
Oct 20, 2023	27.49	27.49	26.90	26.98	161,697	-0.42(-1.53%)
Oct 19, 2023	28.34	28.57	27.29	27.40	91,769	-1.02(-3.58%)
Oct 18, 2023	28.74	28.74	28.21	28.42	138,207	-0.79(-2.70%)
Oct 17, 2023	28.11	29.38	28.11	29.20	168,073	+0.70(+2.45%)
Oct 16, 2023	28.11	28.69	28.11	28.51	116,868	+0.40(+1.42%)
Oct 13, 2023	28.89	28.89	28.09	28.11	109,337	-0.47(-1.64%)
Oct 12, 2023	29.07	29.07	28.16	28.58	117,815	-0.47(-1.61%)
Oct 11, 2023	29.30	29.72	28.78	29.05	165,277	-0.01(-0.03%)
Oct 10, 2023	28.95	29.31	28.89	29.06	128,206	+0.18(+0.62%)
Oct 09, 2023	28.43	29.04	28.34	28.88	155,430	+0.15(+0.52%)
Oct 06, 2023	28.72	29.18	28.22	28.73	273,380	-0.32(-1.10%)
Oct 05, 2023	28.50	29.18	28.25	29.05	281,820	+1.76(+6.43%)
Oct 04, 2023	27.09	27.44	26.51	27.29	94,691	+0.27(+1.00%)
Oct 03, 2023	27.82	27.82	26.62	27.02	122,923	-1.16(-4.11%)