Live Oak Bancshares, Inc. (LOB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

52.94-0.30 (-0.56%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	54.48	55.12	51.42	52.94	52.94	355,800
Mar 04, 2021	53.89	55.48	51.57	53.24	53.24	309,000
Mar 03, 2021	55.63	58.15	54.75	54.76	54.76	293,200
Mar 02, 2021	58.00	58.07	55.07	55.14	55.14	332,300
Mar 01, 2021	55.69	58.68	55.60	58.24	58.24	397,300
Feb 26, 2021	53.86	56.14	51.65	55.11	55.11	430,300
Feb 25, 2021	57.21	57.21	53.51	53.63	53.63	514,300
Feb 24, 2021	51.76	58.13	51.59	57.52	57.52	864,400
Feb 23, 2021	50.30	51.00	48.11	50.89	50.89	416,800
Feb 22, 2021	48.82	50.84	48.76	50.66	50.66	323,500
Feb 19, 2021	47.41	48.95	47.41	48.77	48.77	236,400
Feb 18, 2021	47.00	47.60	45.31	46.88	46.88	280,100
Feb 17, 2021	47.07	48.40	47.04	47.52	47.52	237,300
Feb 16, 2021	46.86	48.38	46.43	47.81	47.81	269,500
Feb 12, 2021	45.34	47.24	45.08	46.48	46.48	290,800
Feb 11, 2021	44.96	46.41	44.58	45.54	45.54	245,800
Feb 10, 2021	44.80	46.15	44.80	44.97	44.97	226,400
Feb 09, 2021	43.57	45.24	43.01	44.79	44.79	316,800
Feb 08, 2021	43.10	44.18	42.72	43.82	43.82	207,200
Feb 05, 2021	43.82	43.97	42.36	43.12	43.12	214,600
Feb 04, 2021	40.78	43.30	40.78	43.21	43.21	213,800
Feb 03, 2021	40.53	41.24	39.86	40.75	40.75	292,500
Feb 02, 2021	39.89	40.83	39.10	40.51	40.51	221,800
Feb 01, 2021	39.60	40.63	38.76	39.64	39.64	516,700
Jan 29, 2021	40.48	41.36	39.40	39.88	39.88	623,900
Jan 28, 2021	41.03	41.49	38.50	40.63	40.63	742,800
Jan 27, 2021	45.23	45.92	41.07	41.21	41.21	708,000
Jan 26, 2021	48.14	48.88	46.44	46.58	46.58	213,400
Jan 25, 2021	48.24	49.29	46.19	48.04	48.04	221,900
Jan 22, 2021	46.71	48.87	46.71	48.78	48.78	166,200
Jan 21, 2021	47.66	48.66	46.10	47.55	47.55	165,100
Jan 20, 2021	48.09	48.51	46.89	47.67	47.67	198,000
Jan 19, 2021	49.62	49.99	47.67	48.11	48.11	170,200
Jan 15, 2021	49.38	49.87	48.00	49.17	49.17	182,000
Jan 14, 2021	49.00	50.77	49.00	50.16	50.16	207,900
Jan 13, 2021	50.72	51.04	48.74	48.90	48.90	202,100
Jan 12, 2021	50.09	52.45	50.09	50.68	50.68	312,000
Jan 11, 2021	47.12	49.79	46.70	49.73	49.73	220,400
Jan 08, 2021	49.27	49.56	46.25	47.74	47.74	242,600
Jan 07, 2021	47.76	49.98	47.76	48.94	48.94	296,700
Jan 06, 2021	46.52	47.87	45.68	47.25	47.25	597,800
Jan 05, 2021	44.90	46.55	44.90	45.53	45.53	346,500
Jan 04, 2021	47.81	48.49	43.73	45.11	45.11	312,600
Dec 31, 2020	46.61	47.84	46.10	47.46	47.46	237,000
Dec 30, 2020	46.30	47.30	46.30	46.62	46.62	138,000
Dec 29, 2020	48.85	48.85	44.05	45.93	45.93	374,500
Dec 28, 2020	48.72	49.50	48.14	48.58	48.58	284,400
Dec 24, 2020	49.28	49.40	47.62	48.14	48.14	98,400
Dec 23, 2020	47.97	49.32	46.82	49.18	49.18	389,900
Dec 22, 2020	50.20	50.95	46.80	47.85	47.85	479,200
Dec 21, 2020	49.04	50.37	49.00	50.16	50.16	240,000
Dec 18, 2020	50.23	51.00	49.05	49.55	49.55	649,700
Dec 17, 2020	48.77	50.14	48.08	49.92	49.92	260,700
Dec 16, 2020	48.11	49.09	47.22	48.82	48.82	263,300
Dec 15, 2020	46.33	48.29	45.77	47.83	47.83	484,500
Dec 14, 2020	45.00	46.33	44.54	45.76	45.76	490,100
Dec 11, 2020	42.31	44.69	41.90	43.86	43.86	437,800
Dec 10, 2020	40.95	42.56	40.50	42.49	42.49	292,400
Dec 09, 2020	42.30	42.68	40.05	41.41	41.41	403,200
Dec 08, 2020	42.29	43.00	41.43	41.98	41.98	393,100
Dec 07, 2020	44.25	44.25	42.25	42.77	42.77	256,300
Dec 04, 2020	43.87	44.50	43.50	43.95	43.95	214,500
Dec 03, 2020	42.50	43.87	41.82	43.28	43.28	396,800
Dec 02, 2020	41.97	43.32	41.43	43.04	43.04	261,400
Dec 01, 2020	41.62	43.28	41.62	42.01	42.01	435,300
Nov 30, 2020	43.73	44.24	40.67	41.12	41.12	650,800
Nov 30, 2020	0.03 Dividend
Nov 27, 2020	44.80	44.95	43.12	44.28	44.25	322,900
Nov 25, 2020	45.49	45.70	44.43	44.90	44.87	451,000
Nov 24, 2020	45.68	47.20	45.14	46.09	46.06	366,000
Nov 23, 2020	44.53	45.89	44.50	44.89	44.86	241,100
Nov 20, 2020	43.79	44.10	41.10	43.73	43.70	587,400
Nov 19, 2020	44.37	44.88	43.50	44.10	44.07	297,600
Nov 18, 2020	46.38	47.50	44.48	44.63	44.60	426,300
Nov 17, 2020	45.05	45.92	44.41	45.65	45.62	431,700
Nov 16, 2020	45.00	47.06	44.80	45.30	45.27	616,300
Nov 13, 2020	42.85	43.94	42.67	43.38	43.35	460,500
Nov 12, 2020	42.00	42.62	41.42	42.11	42.08	414,500
Nov 11, 2020	43.44	43.93	41.50	42.73	42.70	548,900
Nov 10, 2020	41.04	43.95	41.04	43.19	43.16	900,900
Nov 09, 2020	41.20	42.99	40.08	40.85	40.82	595,500
Nov 06, 2020	40.80	41.88	39.40	39.60	39.57	340,700
Nov 05, 2020	38.41	41.17	38.41	40.75	40.72	507,300
Nov 04, 2020	39.32	39.59	36.15	38.12	38.09	438,300
Nov 03, 2020	38.83	39.68	38.28	39.41	39.38	480,000
Nov 02, 2020	37.88	38.93	37.28	37.99	37.96	379,200
Oct 30, 2020	36.27	37.90	36.02	37.28	37.25	441,300
Oct 29, 2020	35.38	37.72	34.21	36.81	36.79	774,200
Oct 28, 2020	34.10	34.85	33.66	34.26	34.24	351,900
Oct 27, 2020	33.68	35.15	33.63	34.90	34.88	610,400
Oct 26, 2020	34.92	34.92	32.85	33.80	33.78	729,800
Oct 23, 2020	33.75	34.79	32.85	33.71	33.69	406,400
Oct 22, 2020	33.26	33.75	31.76	32.93	32.91	353,800
Oct 21, 2020	32.74	32.95	31.66	31.75	31.73	256,900
Oct 20, 2020	32.37	33.71	32.26	32.79	32.77	270,900
Oct 19, 2020	32.67	32.90	31.98	32.01	31.99	209,200
Oct 16, 2020	32.60	33.11	32.09	32.29	32.27	191,600
Oct 15, 2020	31.40	32.83	31.07	32.52	32.50	199,800
Oct 14, 2020	31.36	32.15	31.36	31.69	31.67	206,600
Oct 13, 2020	31.37	31.75	30.35	31.17	31.15	179,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,861.25+22.25(+0.58%)

Dow Futures31,675.00+210.00(+0.67%)

Nasdaq Futures12,713.25+49.50(+0.39%)

Live Oak Bancshares, Inc. (LOB)

S&P Futures
3,861.25
+22.25(+0.58%)

Dow Futures
31,675.00
+210.00(+0.67%)

Nasdaq Futures
12,713.25
+49.50(+0.39%)