Live Oak Bancshares Inc (LOB) Historical Stock Data

31.76 ↑0.51 (1.63%)
As of November 29, 2022, 10:33am EST.

Historical Data

In the past 30 trading days, LOB is down -0.86% a day on average. There have been 9 days where Live Oak Bancshares Inc closed green and 21 days where LOB closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2832.4831.25↓$1.23 (-3.79%)31.0532.48191.56K
2022-11-2533.1932.82↓$0.37 (-1.11%)31.8433.1974.31K
2022-11-2331.7633.43↑$1.67 (5.26%)31.6533.45153.51K
2022-11-2232.3831.81↓$0.57 (-1.76%)31.7532.53205.51K
2022-11-2132.0832.13↑$0.05 (0.16%)31.8232.43113.90K
2022-11-1833.4432.34↓$1.10 (-3.29%)31.9833.44144.06K
2022-11-1732.7432.21↓$0.53 (-1.62%)31.7832.88183.55K
2022-11-1634.1833.41↓$0.77 (-2.25%)32.6934.26248.62K
2022-11-1535.0934.43↓$0.66 (-1.88%)33.9635.34312.16K
2022-11-1435.0933.20↓$1.89 (-5.39%)33.1435.37268.13K
2022-11-1133.5435.41↑$1.87 (5.58%)33.3135.92330.86K
2022-11-1031.9533.49↑$1.54 (4.82%)31.9533.79294.20K
2022-11-0931.1730.42↓$0.75 (-2.41%)30.2231.54223.87K
2022-11-0831.4231.41↓$0.01 (-0.03%)30.9431.91226.37K
2022-11-0731.3131.38↑$0.07 (0.22%)30.6631.55195.37K
2022-11-0430.7231.07↑$0.35 (1.14%)29.9231.22210.44K
2022-11-0330.1630.16↑$0.00 (0.00%)29.4130.42196.21K
2022-11-0231.9130.58↓$1.33 (-4.17%)30.4732.15250.41K
2022-11-0132.6731.91↓$0.76 (-2.33%)31.8532.99267.11K
2022-10-3132.7332.47↓$0.26 (-0.79%)32.0533.05341.02K
2022-10-2829.7532.90↑$3.15 (10.59%)29.5933.02498.26K
2022-10-2731.5529.94↓$1.61 (-5.10%)29.8732.91636.69K
2022-10-2629.9129.50↓$0.41 (-1.37%)29.2730.50470.32K
2022-10-2529.0529.77↑$0.72 (2.48%)29.0530.39378.56K
2022-10-2429.4229.05↓$0.37 (-1.26%)28.7330.46316.10K
2022-10-2129.3629.14↓$0.22 (-0.75%)28.2829.45715.89K
2022-10-2031.5529.30↓$2.25 (-7.13%)28.9631.69329.25K
2022-10-1932.5031.45↓$1.05 (-3.23%)30.5032.69286.55K
2022-10-1834.1132.86↓$1.25 (-3.66%)32.8034.46373.48K
2022-10-1734.2233.24↓$0.98 (-2.86%)33.1434.59165.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$LOB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report