Live Oak Bancshares Inc (LOB) Historical Stock Data
33.19 ↓1.09 (-3.18%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LOB is up 0.12% a day on average. There have been 17 days where Live Oak Bancshares Inc closed green and 13 days where LOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 36.04 | 34.28 | ↓$1.76 (-4.88%) | 32.55 | 37.10 | 778.10K |
| 2024-04-24 | 38.64 | 39.87 | ↑$1.23 (3.18%) | 38.64 | 39.96 | 149.18K |
| 2024-04-23 | 38.43 | 39.26 | ↑$0.83 (2.16%) | 38.43 | 39.72 | 103.96K |
| 2024-04-22 | 37.90 | 38.41 | ↑$0.51 (1.35%) | 37.33 | 38.52 | 118.69K |
| 2024-04-19 | 36.50 | 37.90 | ↑$1.40 (3.84%) | 36.50 | 37.98 | 135.40K |
| 2024-04-18 | 36.79 | 36.71 | ↓$0.08 (-0.22%) | 36.55 | 37.20 | 108.99K |
| 2024-04-17 | 37.35 | 36.68 | ↓$0.67 (-1.79%) | 36.58 | 37.43 | 122.96K |
| 2024-04-16 | 37.02 | 36.88 | ↓$0.14 (-0.38%) | 36.71 | 37.37 | 81.55K |
| 2024-04-15 | 38.10 | 37.51 | ↓$0.59 (-1.55%) | 36.99 | 38.15 | 96.54K |
| 2024-04-12 | 37.70 | 37.93 | ↑$0.23 (0.61%) | 37.70 | 38.17 | 91.07K |
| 2024-04-11 | 37.97 | 38.18 | ↑$0.21 (0.55%) | 37.44 | 38.47 | 116.70K |
| 2024-04-10 | 40.28 | 38.01 | ↓$2.27 (-5.64%) | 37.74 | 40.28 | 212.54K |
| 2024-04-09 | 41.37 | 41.58 | ↑$0.21 (0.51%) | 41.07 | 41.65 | 75.63K |
| 2024-04-08 | 40.53 | 41.06 | ↑$0.53 (1.31%) | 40.53 | 41.31 | 74.13K |
| 2024-04-05 | 39.47 | 40.33 | ↑$0.86 (2.18%) | 39.44 | 40.34 | 99.47K |
| 2024-04-04 | 39.74 | 39.60 | ↓$0.14 (-0.35%) | 39.56 | 40.81 | 159.22K |
| 2024-04-03 | 39.46 | 39.02 | ↓$0.44 (-1.12%) | 38.94 | 40.37 | 129.10K |
| 2024-04-02 | 40.04 | 40.07 | ↑$0.03 (0.07%) | 39.17 | 40.24 | 163.56K |
| 2024-04-01 | 41.51 | 40.56 | ↓$0.95 (-2.29%) | 40.09 | 41.51 | 120.76K |
| 2024-03-28 | 41.15 | 41.51 | ↑$0.36 (0.87%) | 41.15 | 41.66 | 171.78K |
| 2024-03-27 | 39.83 | 41.22 | ↑$1.39 (3.49%) | 39.82 | 41.31 | 102.54K |
| 2024-03-26 | 40.46 | 39.59 | ↓$0.87 (-2.15%) | 39.48 | 40.75 | 115.54K |
| 2024-03-25 | 40.17 | 40.09 | ↓$0.08 (-0.20%) | 39.90 | 40.59 | 88.98K |
| 2024-03-22 | 40.91 | 39.94 | ↓$0.97 (-2.37%) | 39.78 | 40.91 | 100.80K |
| 2024-03-21 | 40.58 | 40.91 | ↑$0.33 (0.81%) | 40.46 | 41.31 | 139.34K |
| 2024-03-20 | 38.36 | 40.15 | ↑$1.79 (4.67%) | 38.36 | 40.72 | 145.97K |
| 2024-03-19 | 38.47 | 38.57 | ↑$0.10 (0.26%) | 38.47 | 39.44 | 145.42K |
| 2024-03-18 | 38.30 | 38.67 | ↑$0.37 (0.97%) | 37.80 | 38.84 | 137.59K |
| 2024-03-15 | 38.08 | 38.30 | ↑$0.22 (0.58%) | 38.08 | 39.10 | 356.71K |
| 2024-03-14 | 38.38 | 37.99 | ↓$0.39 (-1.02%) | 37.46 | 38.68 | 156.52K |
Create an account or log in to view more rows.
$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
$LOB Getting ready for market open.
$LOB how low can she go
$LOB pressure
$LOB this market love evrry dips let’s see
$LOB always with good potential for a long term Hodl