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%)