Live Oak Bancsh (NY: LOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	28.80	29.23	28.74	28.88	145,910	+0.29(+1.01%)
Sep 28, 2023	28.37	29.06	28.37	28.59	116,803	+0.07(+0.24%)
Sep 27, 2023	28.55	28.94	28.08	28.52	133,915	-0.28(-0.97%)
Sep 26, 2023	29.27	29.87	28.74	28.80	109,436	-0.89(-2.99%)
Sep 25, 2023	29.23	29.82	29.57	29.68	84,034	+0.29(+0.98%)
Sep 22, 2023	29.80	29.88	29.18	29.39	113,125	-0.44(-1.47%)
Sep 21, 2023	29.92	30.04	29.45	29.83	90,145	-0.34(-1.12%)
Sep 20, 2023	30.72	31.00	30.15	30.17	103,091	-0.29(-0.95%)
Sep 19, 2023	31.18	31.49	30.34	30.46	126,742	-0.68(-2.18%)
Sep 18, 2023	32.58	32.65	31.04	31.14	159,395	-1.66(-5.05%)
Sep 15, 2023	31.59	33.29	31.59	32.80	776,568	+0.74(+2.30%)
Sep 14, 2023	31.28	32.10	30.92	32.06	209,017	+1.31(+4.25%)
Sep 13, 2023	31.08	31.08	30.41	30.75	149,457	-0.19(-0.61%)
Sep 12, 2023	30.88	31.25	30.69	30.94	163,201	+0.02(+0.06%)
Sep 11, 2023	31.18	31.35	30.37	30.92	181,158	-0.01(-0.03%)
Sep 08, 2023	30.77	31.15	30.23	30.93	239,519	+0.11(+0.36%)
Sep 07, 2023	30.33	31.10	29.74	30.82	189,707	+0.37(+1.21%)
Sep 06, 2023	32.54	32.54	30.43	30.45	158,408	-1.99(-6.15%)
Sep 05, 2023	31.96	32.78	31.73	32.45	161,184	+0.21(+0.65%)
Sep 01, 2023	32.70	32.82	31.63	32.24	212,954	+0.01(+0.03%)
Aug 31, 2023	32.21	32.64	31.87	32.23	252,652	+0.07(+0.22%)
Aug 30, 2023	32.49	32.63	31.86	32.16	156,301	-0.43(-1.31%)
Aug 29, 2023	33.18	33.41	32.52	32.59	177,712	-0.60(-1.80%)
Aug 28, 2023	33.07	33.85	33.07	33.18	132,212	+0.38(+1.15%)
Aug 25, 2023	33.33	33.66	32.32	32.81	162,784	-0.39(-1.17%)
Aug 24, 2023	33.88	34.53	33.12	33.19	118,559	-0.70(-2.06%)
Aug 23, 2023	32.44	34.00	32.40	33.89	166,798	+1.53(+4.74%)
Aug 22, 2023	33.47	33.50	32.23	32.36	162,312	-1.15(-3.42%)
Aug 21, 2023	34.17	34.43	33.34	33.50	111,619	-0.60(-1.75%)
Aug 18, 2023	33.36	34.51	33.31	34.10	112,407	+0.35(+1.03%)
Aug 17, 2023	34.40	34.40	33.53	33.75	121,379	-0.48(-1.40%)
Aug 16, 2023	34.53	34.91	34.20	34.23	90,305	-0.27(-0.78%)
Aug 15, 2023	35.68	35.68	34.47	34.50	186,844	-1.83(-5.05%)
Aug 14, 2023	36.46	36.94	36.30	36.33	96,332	-0.47(-1.27%)
Aug 11, 2023	37.09	37.41	36.53	36.80	125,608	-0.51(-1.36%)
Aug 10, 2023	37.94	38.11	36.79	37.31	140,525	-0.28(-0.74%)
Aug 09, 2023	37.47	37.86	36.85	37.59	120,673	-0.21(-0.55%)
Aug 08, 2023	36.95	37.98	36.27	37.80	131,956	-0.20(-0.52%)
Aug 07, 2023	36.90	38.14	36.90	38.00	145,441	+0.95(+2.56%)
Aug 04, 2023	36.84	37.56	36.73	37.05	108,187	+0.09(+0.24%)
Aug 03, 2023	36.90	37.44	36.46	36.96	120,312	-0.35(-0.93%)
Aug 02, 2023	36.67	37.46	36.21	37.31	196,972	+0.03(+0.08%)
Aug 01, 2023	37.28	37.77	36.97	37.28	244,839	-0.46(-1.21%)
Jul 31, 2023	37.18	38.24	36.98	37.74	225,069	+0.38(+1.01%)
Jul 28, 2023	37.05	37.91	36.32	37.36	240,109	+1.17(+3.22%)
Jul 27, 2023	36.70	36.98	35.54	36.19	471,825	+0.56(+1.57%)
Jul 26, 2023	32.83	35.66	32.71	35.64	465,142	+4.74(+15.35%)
Jul 25, 2023	31.28	31.64	30.84	30.89	189,674	-0.25(-0.80%)
Jul 24, 2023	29.91	31.23	29.91	31.14	185,545	+0.98(+3.24%)
Jul 21, 2023	30.73	30.92	29.84	30.16	222,810	-0.30(-0.98%)
Jul 20, 2023	30.86	30.97	30.22	30.46	287,635	-0.61(-1.96%)
Jul 19, 2023	30.37	31.15	30.08	31.07	185,112	+0.89(+2.94%)
Jul 18, 2023	28.98	30.66	28.90	30.18	304,408	+1.21(+4.16%)
Jul 17, 2023	27.92	29.15	27.90	28.98	196,216	+1.10(+3.93%)
Jul 14, 2023	29.05	29.13	27.62	27.88	202,358	-0.65(-2.27%)
Jul 13, 2023	28.54	28.68	28.13	28.53	224,357	+0.13(+0.46%)
Jul 12, 2023	27.91	28.64	27.89	28.40	170,332	+1.13(+4.13%)
Jul 11, 2023	27.22	27.49	26.79	27.27	129,570	+0.23(+0.85%)
Jul 10, 2023	26.66	27.45	26.66	27.05	225,416	+0.33(+1.23%)
Jul 07, 2023	26.07	26.99	25.88	26.72	164,682	+0.82(+3.16%)
Jul 06, 2023	25.58	26.02	25.16	25.90	298,873	-0.48(-1.81%)
Jul 05, 2023	26.36	26.87	26.03	26.38	224,298	-0.22(-0.82%)