Live Oak Bancshares Inc (LOB) Historical Stock Data
46.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOB is down -0.26% a day on average. There have been 16 days where Live Oak Bancshares Inc closed green and 14 days where LOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 48.72 | 46.29 | ↓$2.43 (-4.99%) | 45.74 | 48.81 | 336.08K |
| 2024-11-06 | 46.00 | 49.48 | ↑$3.48 (7.57%) | 45.98 | 50.17 | 642.93K |
| 2024-11-05 | 40.89 | 42.26 | ↑$1.37 (3.35%) | 40.76 | 42.30 | 157.66K |
| 2024-11-04 | 40.65 | 40.83 | ↑$0.18 (0.44%) | 40.22 | 40.85 | 202.05K |
| 2024-11-01 | 40.23 | 41.06 | ↑$0.83 (2.06%) | 40.13 | 41.25 | 228.65K |
| 2024-10-31 | 39.92 | 39.71 | ↓$0.21 (-0.53%) | 39.57 | 40.24 | 224.24K |
| 2024-10-30 | 39.51 | 40.01 | ↑$0.50 (1.27%) | 39.21 | 41.06 | 152.08K |
| 2024-10-29 | 40.47 | 39.84 | ↓$0.63 (-1.56%) | 39.27 | 40.65 | 226.99K |
| 2024-10-28 | 39.93 | 40.85 | ↑$0.92 (2.30%) | 39.93 | 41.08 | 285.40K |
| 2024-10-25 | 42.21 | 39.65 | ↓$2.56 (-6.06%) | 39.42 | 42.21 | 261.91K |
| 2024-10-24 | 45.85 | 41.83 | ↓$4.02 (-8.77%) | 41.78 | 45.85 | 356.31K |
| 2024-10-23 | 46.44 | 46.64 | ↑$0.20 (0.43%) | 45.85 | 47.10 | 141.37K |
| 2024-10-22 | 47.34 | 46.77 | ↓$0.57 (-1.20%) | 46.21 | 47.58 | 146.79K |
| 2024-10-21 | 49.56 | 47.46 | ↓$2.10 (-4.24%) | 47.46 | 49.56 | 240.93K |
| 2024-10-18 | 50.20 | 49.34 | ↓$0.86 (-1.71%) | 49.18 | 50.20 | 179.63K |
| 2024-10-17 | 50.05 | 50.22 | ↑$0.17 (0.34%) | 49.24 | 50.30 | 175.81K |
| 2024-10-16 | 49.57 | 49.86 | ↑$0.29 (0.59%) | 49.16 | 50.30 | 115.46K |
| 2024-10-15 | 48.64 | 48.84 | ↑$0.20 (0.41%) | 48.55 | 50.05 | 154.57K |
| 2024-10-14 | 47.23 | 48.32 | ↑$1.09 (2.31%) | 47.06 | 48.76 | 137.11K |
| 2024-10-11 | 45.60 | 47.25 | ↑$1.65 (3.62%) | 45.60 | 47.34 | 161.74K |
| 2024-10-10 | 46.25 | 45.35 | ↓$0.90 (-1.95%) | 45.28 | 46.35 | 142.60K |
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