Live Oak Bancshares Inc (LOB) Historical Stock Data
39.17 ↑0.52 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOB is down -0.69% a day on average. There have been 14 days where Live Oak Bancshares Inc closed green and 16 days where LOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 38.27 | 39.17 | ↑$0.90 (2.35%) | 37.83 | 40.02 | 558.55K |
| 2024-12-19 | 41.12 | 38.65 | ↓$2.47 (-6.01%) | 38.59 | 41.44 | 230.22K |
| 2024-12-18 | 43.33 | 40.18 | ↓$3.15 (-7.27%) | 39.57 | 43.61 | 197.40K |
| 2024-12-17 | 44.06 | 42.99 | ↓$1.07 (-2.43%) | 42.89 | 44.68 | 135.64K |
| 2024-12-16 | 44.03 | 44.54 | ↑$0.51 (1.16%) | 43.82 | 44.69 | 122.79K |
| 2024-12-13 | 44.10 | 44.19 | ↑$0.09 (0.20%) | 43.71 | 44.65 | 133.10K |
| 2024-12-12 | 44.80 | 44.49 | ↓$0.31 (-0.69%) | 44.45 | 45.64 | 111.87K |
| 2024-12-11 | 45.12 | 45.21 | ↑$0.09 (0.20%) | 44.45 | 46.26 | 191.59K |
| 2024-12-10 | 45.30 | 44.43 | ↓$0.87 (-1.92%) | 44.23 | 45.61 | 200.08K |
| 2024-12-09 | 46.50 | 45.30 | ↓$1.20 (-2.58%) | 45.10 | 46.91 | 177.06K |
| 2024-12-06 | 45.98 | 46.42 | ↑$0.44 (0.96%) | 45.45 | 46.50 | 98.90K |
| 2024-12-05 | 47.07 | 45.57 | ↓$1.50 (-3.19%) | 45.43 | 47.90 | 186.07K |
| 2024-12-04 | 45.68 | 47.01 | ↑$1.33 (2.91%) | 45.68 | 47.04 | 179.46K |
| 2024-12-03 | 47.05 | 45.92 | ↓$1.13 (-2.40%) | 45.88 | 47.25 | 115.50K |
| 2024-12-02 | 47.41 | 47.07 | ↓$0.34 (-0.72%) | 46.88 | 47.69 | 108.93K |
| 2024-11-29 | 48.84 | 47.40 | ↓$1.44 (-2.95%) | 47.11 | 48.84 | 116.11K |
| 2024-11-27 | 48.73 | 48.19 | ↓$0.54 (-1.11%) | 48.15 | 49.28 | 125.95K |
| 2024-11-26 | 48.13 | 48.49 | ↑$0.36 (0.75%) | 47.70 | 48.56 | 127.24K |
| 2024-11-25 | 48.56 | 48.68 | ↑$0.12 (0.25%) | 48.17 | 50.16 | 318.51K |
| 2024-11-22 | 47.50 | 47.77 | ↑$0.27 (0.57%) | 47.35 | 48.29 | 200.75K |
| 2024-11-21 | 46.23 | 47.42 | ↑$1.19 (2.57%) | 46.23 | 47.80 | 192.35K |
| 2024-11-20 | 46.05 | 46.02 | ↓$0.03 (-0.07%) | 45.05 | 46.39 | 184.56K |
| 2024-11-19 | 46.63 | 46.05 | ↓$0.58 (-1.24%) | 45.97 | 47.55 | 256.63K |
| 2024-11-18 | 47.34 | 47.78 | ↑$0.44 (0.93%) | 47.20 | 48.37 | 316.76K |
| 2024-11-15 | 49.01 | 47.89 | ↓$1.12 (-2.29%) | 47.71 | 49.19 | 238.49K |
| 2024-11-14 | 48.89 | 48.55 | ↓$0.34 (-0.70%) | 47.67 | 48.99 | 277.17K |
| 2024-11-13 | 48.97 | 48.47 | ↓$0.50 (-1.02%) | 48.14 | 49.66 | 284.20K |
| 2024-11-12 | 47.97 | 48.54 | ↑$0.57 (1.19%) | 47.97 | 49.30 | 313.56K |
| 2024-11-11 | 47.38 | 48.07 | ↑$0.69 (1.46%) | 47.28 | 48.80 | 187.75K |
| 2024-11-08 | 46.40 | 46.51 | ↑$0.11 (0.24%) | 46.15 | 47.39 | 188.44K |
Create an account or log in to view more rows.
$LOB Tomorrow
$LOB I'm friggin bored. Just give us our money already
$LOB unstoppable up wow
$LOB hold
$LOB Holding Strong since January ??????????
$LOB take what we can get
$LOB green shoots
$LOB Pack it up boys.
$LOB love cooking these little bears on here
$LOB Move up
let's buy