Live Oak Bancshares, Inc. (LOB) NYSE

35.35

+1.06(+3.09%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202534.6234.5334.5334.8334.13312,000
August 14, 202533.6134.4934.4934.633.61305,725
August 13, 202533.5434.1134.1134.1733.41192,417
August 12, 202532.2233.2533.2533.4832.15291,025
August 11, 202531.0731.8331.8332.0231286,829
August 08, 202530.5131.0531.0531.2230.29184,600
August 07, 202531.130.5430.5431.130.18143,671
August 06, 202531.6230.7330.7331.6230.67180,300
August 05, 202531.531.6131.6131.6330.64203,908
August 04, 202531.131.3531.3531.4930.86159,041
August 01, 202531.0731.0131.0131.430.56282,509
July 31, 202531.8231.6131.6132.0131.46195,707
July 30, 202533.2832.1732.1733.2831.87249,939
July 29, 202534.3133.0533.0534.3132.82228,105
July 28, 202533.934.0234.0234.4233.72198,226
July 25, 202532.5433.9333.9334.0731.97333,543
July 24, 202532.532.5332.5334.332.01751,643
July 23, 202532.3732.3532.3532.5731.82297,000
July 22, 202532.0232.0132.0132.5431.9178,700
July 21, 202531.9631.8631.8632.5231.85165,616
July 18, 202532.4331.7431.7432.4331.52201,017
July 17, 202531.8132.2132.2132.3631.81232,100
July 16, 202531.3431.8131.8131.8230.64272,700
July 15, 202532.4431.0431.0432.5531.01312,400
July 14, 202532.0732.4932.4932.5831.95149,800
July 11, 202532.4632.3532.3532.5132.03148,000
July 10, 202532.1532.5532.5532.6731.97314,705
July 09, 202532.1432.1832.1832.2331.61214,000
July 08, 202531.7231.8831.8832.4931.51404,400
July 07, 202531.7531.5631.5632.4231.48221,029
July 03, 202532.0132.2732.2732.5332.01119,702
July 02, 202531.3231.7331.7331.9631.16234,712
July 01, 202529.631.231.231.8929.6203,552
June 30, 202530.2629.829.830.3829.77206,100
June 27, 20253030.0430.0430.2429.85720,829
June 26, 202529.5329.8429.8429.9229.26155,900
June 25, 202529.4929.3129.3129.4928.9281,242
June 24, 202529.5629.4329.4329.9929.41245,707
June 23, 202527.8529.2329.2329.2627.79246,418
June 20, 202528.1927.8627.8628.4627.86401,700
June 18, 202527.3527.9727.9728.2827.35204,700
June 17, 202527.6827.5327.5328.0827.49159,500
June 16, 202528.2628.0328.0328.3927.95146,348
June 13, 202528.2627.8527.8528.327.54192,400
June 12, 202528.9128.7328.7328.9128.51179,706
June 11, 202529.4129.1829.1829.5529.04300,122
June 10, 202528.7829.3429.3429.5628.66251,018
June 09, 202528.5528.5628.5628.8828.23188,100
June 06, 202527.7128.2128.2128.2527.43196,600
June 05, 202527.5527.2727.2727.5727.17173,731
June 04, 202527.6227.5127.5127.7527.35179,400
June 03, 202527.2327.7127.7127.8126.98154,343
June 02, 202527.3427.2727.2427.4426.77186,740
May 30, 202527.7727.4527.4527.7827.32261,342
May 29, 202527.8227.9127.9127.9227.35161,400
May 28, 202527.9227.6527.6528.2327.61244,136
May 27, 202527.4628.0528.0528.0626.96211,700
May 23, 202526.1926.9526.9527.2726.19365,486
May 22, 202526.6526.9726.9727.2426.49204,300
May 21, 202527.6526.8726.8727.7726.84199,934
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved