U.S. markets closed

Live Oak Bancshares, Inc. (LOB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.94-0.30 (-0.56%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202154.4855.1251.4252.9452.94355,800
Mar 04, 202153.8955.4851.5753.2453.24309,000
Mar 03, 202155.6358.1554.7554.7654.76293,200
Mar 02, 202158.0058.0755.0755.1455.14332,300
Mar 01, 202155.6958.6855.6058.2458.24397,300
Feb 26, 202153.8656.1451.6555.1155.11430,300
Feb 25, 202157.2157.2153.5153.6353.63514,300
Feb 24, 202151.7658.1351.5957.5257.52864,400
Feb 23, 202150.3051.0048.1150.8950.89416,800
Feb 22, 202148.8250.8448.7650.6650.66323,500
Feb 19, 202147.4148.9547.4148.7748.77236,400
Feb 18, 202147.0047.6045.3146.8846.88280,100
Feb 17, 202147.0748.4047.0447.5247.52237,300
Feb 16, 202146.8648.3846.4347.8147.81269,500
Feb 12, 202145.3447.2445.0846.4846.48290,800
Feb 11, 202144.9646.4144.5845.5445.54245,800
Feb 10, 202144.8046.1544.8044.9744.97226,400
Feb 09, 202143.5745.2443.0144.7944.79316,800
Feb 08, 202143.1044.1842.7243.8243.82207,200
Feb 05, 202143.8243.9742.3643.1243.12214,600
Feb 04, 202140.7843.3040.7843.2143.21213,800
Feb 03, 202140.5341.2439.8640.7540.75292,500
Feb 02, 202139.8940.8339.1040.5140.51221,800
Feb 01, 202139.6040.6338.7639.6439.64516,700
Jan 29, 202140.4841.3639.4039.8839.88623,900
Jan 28, 202141.0341.4938.5040.6340.63742,800
Jan 27, 202145.2345.9241.0741.2141.21708,000
Jan 26, 202148.1448.8846.4446.5846.58213,400
Jan 25, 202148.2449.2946.1948.0448.04221,900
Jan 22, 202146.7148.8746.7148.7848.78166,200
Jan 21, 202147.6648.6646.1047.5547.55165,100
Jan 20, 202148.0948.5146.8947.6747.67198,000
Jan 19, 202149.6249.9947.6748.1148.11170,200
Jan 15, 202149.3849.8748.0049.1749.17182,000
Jan 14, 202149.0050.7749.0050.1650.16207,900
Jan 13, 202150.7251.0448.7448.9048.90202,100
Jan 12, 202150.0952.4550.0950.6850.68312,000
Jan 11, 202147.1249.7946.7049.7349.73220,400
Jan 08, 202149.2749.5646.2547.7447.74242,600
Jan 07, 202147.7649.9847.7648.9448.94296,700
Jan 06, 202146.5247.8745.6847.2547.25597,800
Jan 05, 202144.9046.5544.9045.5345.53346,500
Jan 04, 202147.8148.4943.7345.1145.11312,600
Dec 31, 202046.6147.8446.1047.4647.46237,000
Dec 30, 202046.3047.3046.3046.6246.62138,000
Dec 29, 202048.8548.8544.0545.9345.93374,500
Dec 28, 202048.7249.5048.1448.5848.58284,400
Dec 24, 202049.2849.4047.6248.1448.1498,400
Dec 23, 202047.9749.3246.8249.1849.18389,900
Dec 22, 202050.2050.9546.8047.8547.85479,200
Dec 21, 202049.0450.3749.0050.1650.16240,000
Dec 18, 202050.2351.0049.0549.5549.55649,700
Dec 17, 202048.7750.1448.0849.9249.92260,700
Dec 16, 202048.1149.0947.2248.8248.82263,300
Dec 15, 202046.3348.2945.7747.8347.83484,500
Dec 14, 202045.0046.3344.5445.7645.76490,100
Dec 11, 202042.3144.6941.9043.8643.86437,800
Dec 10, 202040.9542.5640.5042.4942.49292,400
Dec 09, 202042.3042.6840.0541.4141.41403,200
Dec 08, 202042.2943.0041.4341.9841.98393,100
Dec 07, 202044.2544.2542.2542.7742.77256,300
Dec 04, 202043.8744.5043.5043.9543.95214,500
Dec 03, 202042.5043.8741.8243.2843.28396,800
Dec 02, 202041.9743.3241.4343.0443.04261,400
Dec 01, 202041.6243.2841.6242.0142.01435,300
Nov 30, 202043.7344.2440.6741.1241.12650,800
Nov 30, 20200.03 Dividend
Nov 27, 202044.8044.9543.1244.2844.25322,900
Nov 25, 202045.4945.7044.4344.9044.87451,000
Nov 24, 202045.6847.2045.1446.0946.06366,000
Nov 23, 202044.5345.8944.5044.8944.86241,100
Nov 20, 202043.7944.1041.1043.7343.70587,400
Nov 19, 202044.3744.8843.5044.1044.07297,600
Nov 18, 202046.3847.5044.4844.6344.60426,300
Nov 17, 202045.0545.9244.4145.6545.62431,700
Nov 16, 202045.0047.0644.8045.3045.27616,300
Nov 13, 202042.8543.9442.6743.3843.35460,500
Nov 12, 202042.0042.6241.4242.1142.08414,500
Nov 11, 202043.4443.9341.5042.7342.70548,900
Nov 10, 202041.0443.9541.0443.1943.16900,900
Nov 09, 202041.2042.9940.0840.8540.82595,500
Nov 06, 202040.8041.8839.4039.6039.57340,700
Nov 05, 202038.4141.1738.4140.7540.72507,300
Nov 04, 202039.3239.5936.1538.1238.09438,300
Nov 03, 202038.8339.6838.2839.4139.38480,000
Nov 02, 202037.8838.9337.2837.9937.96379,200
Oct 30, 202036.2737.9036.0237.2837.25441,300
Oct 29, 202035.3837.7234.2136.8136.79774,200
Oct 28, 202034.1034.8533.6634.2634.24351,900
Oct 27, 202033.6835.1533.6334.9034.88610,400
Oct 26, 202034.9234.9232.8533.8033.78729,800
Oct 23, 202033.7534.7932.8533.7133.69406,400
Oct 22, 202033.2633.7531.7632.9332.91353,800
Oct 21, 202032.7432.9531.6631.7531.73256,900
Oct 20, 202032.3733.7132.2632.7932.77270,900
Oct 19, 202032.6732.9031.9832.0131.99209,200
Oct 16, 202032.6033.1132.0932.2932.27191,600
Oct 15, 202031.4032.8331.0732.5232.50199,800
Oct 14, 202031.3632.1531.3631.6931.67206,600
Oct 13, 202031.3731.7530.3531.1731.15179,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...