Advertisement
Live Oak Bancshares, Inc. (LOB)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 50.20 | 50.13 | 49.22 | 49.34 | 49.34 | 179,626 |
| Oct 17, 2024 | 50.05 | 50.30 | 49.24 | 50.22 | 50.22 | 175,800 |
| Oct 16, 2024 | 49.57 | 50.30 | 49.16 | 49.86 | 49.86 | 115,500 |
| Oct 15, 2024 | 48.64 | 50.05 | 48.55 | 48.84 | 48.84 | 154,600 |
| Oct 14, 2024 | 47.23 | 48.76 | 47.06 | 48.32 | 48.32 | 137,100 |
| Oct 11, 2024 | 45.60 | 47.34 | 45.60 | 47.25 | 47.25 | 161,700 |
| Oct 10, 2024 | 46.25 | 46.35 | 45.28 | 45.35 | 45.35 | 142,600 |
| Oct 09, 2024 | 46.28 | 47.55 | 46.28 | 46.76 | 46.76 | 141,700 |
| Oct 08, 2024 | 46.10 | 46.78 | 45.99 | 46.55 | 46.55 | 135,500 |
| Oct 07, 2024 | 46.59 | 46.65 | 45.43 | 45.92 | 45.92 | 90,300 |
| Oct 04, 2024 | 47.25 | 47.47 | 46.85 | 47.08 | 47.08 | 96,400 |
| Oct 03, 2024 | 45.37 | 46.30 | 45.37 | 46.27 | 46.27 | 127,300 |
| Oct 02, 2024 | 46.24 | 46.58 | 45.72 | 45.94 | 45.94 | 108,200 |
| Oct 01, 2024 | 46.99 | 46.99 | 45.20 | 46.02 | 46.02 | 157,000 |
| Sep 30, 2024 | 47.03 | 48.48 | 47.03 | 47.37 | 47.37 | 155,700 |
| Sep 27, 2024 | 46.77 | 47.56 | 46.49 | 47.44 | 47.44 | 176,100 |
| Sep 26, 2024 | 46.77 | 46.92 | 45.90 | 46.19 | 46.19 | 118,600 |
| Sep 25, 2024 | 47.46 | 47.46 | 45.88 | 45.90 | 45.90 | 194,800 |
| Sep 24, 2024 | 48.53 | 48.65 | 47.31 | 47.50 | 47.50 | 212,600 |
| Sep 23, 2024 | 49.25 | 49.66 | 48.24 | 48.62 | 48.62 | 170,400 |
| Sep 20, 2024 | 50.16 | 50.16 | 48.85 | 48.89 | 48.89 | 447,300 |
| Sep 19, 2024 | 49.76 | 50.18 | 48.95 | 49.72 | 49.72 | 159,100 |
| Sep 18, 2024 | 48.06 | 50.57 | 47.35 | 48.53 | 48.53 | 248,200 |
| Sep 17, 2024 | 47.49 | 48.53 | 47.12 | 47.98 | 47.98 | 309,600 |
| Sep 16, 2024 | 45.36 | 47.01 | 44.85 | 46.80 | 46.80 | 269,600 |
| Sep 13, 2024 | 43.89 | 45.40 | 43.69 | 45.40 | 45.40 | 249,900 |
| Sep 12, 2024 | 42.09 | 43.52 | 41.87 | 43.17 | 43.17 | 160,900 |
| Sep 11, 2024 | 41.22 | 42.02 | 40.24 | 41.73 | 41.73 | 208,900 |
| Sep 10, 2024 | 41.64 | 41.76 | 40.60 | 41.74 | 41.74 | 93,000 |
| Sep 09, 2024 | 41.64 | 42.24 | 41.43 | 41.53 | 41.53 | 166,000 |
| Sep 06, 2024 | 42.00 | 42.25 | 40.97 | 41.59 | 41.59 | 158,700 |
| Sep 05, 2024 | 42.58 | 42.58 | 41.54 | 41.80 | 41.80 | 92,200 |
| Sep 04, 2024 | 42.44 | 42.91 | 41.76 | 42.08 | 42.08 | 107,600 |
| Sep 03, 2024 | 42.44 | 43.13 | 41.97 | 42.53 | 42.53 | 150,400 |
| Aug 30, 2024 | 43.17 | 43.17 | 42.36 | 42.99 | 42.99 | 112,100 |
| Aug 29, 2024 | 42.73 | 43.58 | 41.94 | 42.97 | 42.97 | 131,900 |
| Aug 28, 2024 | 41.78 | 42.65 | 41.78 | 42.12 | 42.12 | 92,400 |
| Aug 27, 2024 | 42.14 | 42.14 | 41.31 | 42.04 | 42.04 | 142,800 |
| Aug 26, 2024 | 43.65 | 43.65 | 42.49 | 42.52 | 42.52 | 122,500 |
| Aug 23, 2024 | 41.00 | 44.20 | 40.96 | 43.15 | 43.15 | 213,600 |
| Aug 22, 2024 | 40.61 | 41.31 | 40.60 | 40.71 | 40.71 | 62,100 |
| Aug 21, 2024 | 40.97 | 40.97 | 40.03 | 40.77 | 40.77 | 95,600 |
| Aug 20, 2024 | 41.07 | 41.07 | 40.26 | 40.63 | 40.63 | 110,200 |
| Aug 19, 2024 | 40.90 | 41.38 | 40.54 | 41.32 | 41.32 | 109,600 |
| Aug 16, 2024 | 40.17 | 41.01 | 39.86 | 40.76 | 40.76 | 146,100 |
| Aug 15, 2024 | 40.10 | 40.96 | 38.98 | 40.22 | 40.22 | 192,400 |
| Aug 14, 2024 | 39.64 | 39.75 | 38.43 | 38.85 | 38.85 | 85,400 |
| Aug 13, 2024 | 39.05 | 39.51 | 38.49 | 39.39 | 39.39 | 138,000 |
| Aug 12, 2024 | 39.13 | 39.84 | 38.07 | 38.43 | 38.43 | 111,200 |
| Aug 09, 2024 | 39.41 | 39.41 | 38.47 | 38.84 | 38.84 | 122,500 |
| Aug 08, 2024 | 39.80 | 39.80 | 39.03 | 39.56 | 39.56 | 115,500 |
| Aug 07, 2024 | 40.90 | 40.90 | 38.81 | 39.11 | 39.11 | 196,600 |
| Aug 06, 2024 | 39.64 | 40.81 | 39.02 | 39.87 | 39.87 | 253,800 |
| Aug 05, 2024 | 39.13 | 40.95 | 38.00 | 39.84 | 39.84 | 295,800 |
| Aug 02, 2024 | 41.09 | 41.68 | 40.19 | 41.11 | 41.11 | 226,800 |
| Aug 01, 2024 | 45.14 | 45.20 | 42.20 | 43.07 | 43.07 | 259,200 |
| Jul 31, 2024 | 44.53 | 46.65 | 44.33 | 45.14 | 45.14 | 290,900 |
| Jul 30, 2024 | 44.57 | 45.04 | 43.84 | 44.66 | 44.66 | 214,800 |
| Jul 29, 2024 | 45.99 | 46.15 | 43.72 | 44.08 | 44.08 | 290,900 |
| Jul 26, 2024 | 45.24 | 46.13 | 44.95 | 45.66 | 45.66 | 300,800 |
| Jul 25, 2024 | 44.49 | 45.49 | 42.87 | 44.50 | 44.50 | 369,800 |
| Jul 24, 2024 | 43.44 | 44.66 | 42.76 | 42.87 | 42.87 | 350,500 |
| Jul 23, 2024 | 42.36 | 44.49 | 42.31 | 43.45 | 43.45 | 290,700 |
| Jul 22, 2024 | 42.16 | 43.33 | 41.35 | 42.83 | 42.83 | 226,000 |
| Jul 19, 2024 | 41.70 | 42.95 | 41.70 | 42.24 | 42.24 | 226,200 |
| Jul 18, 2024 | 42.37 | 43.40 | 40.99 | 41.67 | 41.67 | 318,100 |
| Jul 17, 2024 | 40.90 | 43.22 | 40.90 | 42.80 | 42.80 | 326,200 |
| Jul 16, 2024 | 39.53 | 41.69 | 39.40 | 41.60 | 41.60 | 241,200 |
| Jul 15, 2024 | 37.92 | 39.64 | 37.69 | 39.04 | 39.04 | 219,000 |
| Jul 12, 2024 | 37.17 | 37.76 | 36.34 | 37.25 | 37.25 | 231,800 |
| Jul 11, 2024 | 35.48 | 36.85 | 35.01 | 36.68 | 36.68 | 282,400 |
| Jul 10, 2024 | 34.06 | 34.63 | 33.25 | 34.50 | 34.50 | 227,300 |
| Jul 09, 2024 | 33.51 | 33.95 | 33.05 | 33.81 | 33.81 | 244,500 |
| Jul 08, 2024 | 33.76 | 34.11 | 33.44 | 33.61 | 33.61 | 159,700 |
| Jul 05, 2024 | 33.54 | 33.88 | 33.27 | 33.45 | 33.45 | 111,600 |
| Jul 03, 2024 | 34.66 | 34.66 | 33.58 | 33.58 | 33.58 | 110,500 |
| Jul 02, 2024 | 34.20 | 34.85 | 33.95 | 34.78 | 34.78 | 95,100 |
| Jul 01, 2024 | 34.93 | 35.05 | 33.91 | 34.17 | 34.17 | 134,400 |
| Jun 28, 2024 | 34.25 | 35.21 | 34.14 | 35.06 | 35.06 | 1,434,300 |
| Jun 27, 2024 | 33.59 | 34.16 | 33.48 | 33.84 | 33.84 | 117,200 |
| Jun 26, 2024 | 33.04 | 34.01 | 32.85 | 33.62 | 33.62 | 142,500 |
| Jun 25, 2024 | 33.53 | 33.85 | 33.31 | 33.34 | 33.34 | 189,900 |
| Jun 24, 2024 | 33.52 | 34.03 | 33.33 | 33.80 | 33.80 | 192,600 |
| Jun 21, 2024 | 33.34 | 33.49 | 32.75 | 33.28 | 33.28 | 280,200 |
| Jun 20, 2024 | 32.84 | 33.58 | 32.80 | 33.41 | 33.41 | 119,600 |
| Jun 18, 2024 | 33.19 | 33.61 | 32.95 | 33.08 | 33.08 | 182,100 |
| Jun 17, 2024 | 32.22 | 33.34 | 32.11 | 33.30 | 33.30 | 149,800 |
| Jun 14, 2024 | 32.38 | 32.65 | 32.16 | 32.45 | 32.45 | 152,300 |
| Jun 13, 2024 | 32.83 | 33.01 | 32.46 | 32.88 | 32.88 | 148,000 |
| Jun 12, 2024 | 32.98 | 33.89 | 32.76 | 33.08 | 33.08 | 257,900 |
| Jun 11, 2024 | 31.54 | 31.91 | 31.03 | 31.66 | 31.66 | 151,300 |
| Jun 10, 2024 | 31.98 | 32.19 | 31.33 | 31.68 | 31.68 | 174,700 |
| Jun 07, 2024 | 32.02 | 32.58 | 31.85 | 32.42 | 32.42 | 149,900 |
| Jun 06, 2024 | 32.37 | 32.72 | 32.05 | 32.63 | 32.63 | 125,500 |
| Jun 05, 2024 | 33.24 | 33.24 | 32.28 | 32.32 | 32.32 | 204,200 |
| Jun 04, 2024 | 33.55 | 33.57 | 32.77 | 32.85 | 32.85 | 94,400 |
| Jun 03, 2024 | 35.09 | 35.09 | 33.63 | 33.96 | 33.96 | 120,600 |
| May 31, 2024 | 34.03 | 35.00 | 33.89 | 34.48 | 34.48 | 184,800 |
| May 30, 2024 | 33.23 | 33.81 | 32.63 | 33.76 | 33.76 | 153,300 |
| May 29, 2024 | 32.72 | 33.11 | 32.50 | 32.64 | 32.64 | 146,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.