45.34 2.17(5.03%)09/13/2024
Live Oak Bancshares Inc (LOB)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-09-1343.8945.3443.6945.342.235.17209,110
2024-09-1242.0943.4641.8743.111.383.31131,549
2024-09-1141.2241.8940.2441.73-0.01-0.02208,935
2024-09-1041.6441.7540.7041.740.210.5193,043
2024-09-0941.6442.2141.4441.53-0.06-0.14166,003
2024-09-0642.0042.2540.9741.59-0.21-0.50158,664
2024-09-0542.5842.5841.5441.80-0.28-0.67209,110
2024-09-0442.4442.9141.7742.08-0.45-1.06131,549
2024-09-0342.4443.1341.9742.53-0.46-1.07208,935
2024-08-3043.1743.1742.3642.990.020.0593,043
2024-08-2942.7343.5841.9542.970.852.02166,003
2024-08-2841.7842.5841.7842.120.080.19158,664
2024-08-2742.1442.1441.3142.04-0.48-1.1392,202
2024-08-2643.6543.6542.4942.52-0.63-1.46107,599
2024-08-2341.0044.1040.9643.152.445.99635
2024-08-2240.6141.2040.6040.71-0.06-0.15112,144
2024-08-2140.6140.8040.0440.770.140.34131,896
2024-08-2041.0741.0740.2740.63-0.69-1.6770,317
2024-08-1940.9041.3840.5641.320.561.37108,983
2024-08-1640.9041.0139.8640.760.541.34122,525
2024-08-1540.1040.9638.9840.221.403.61213,212
2024-08-1439.6439.6438.4338.82-0.57-1.4562,064
2024-08-1339.0539.5138.4939.390.962.50595



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week41.59
from 2024-09-06
3.75 9.02%
40.24
on 2024-09-11
5.10 12.67%
45.34
on 2024-09-13
0.00 (0.00%)
42.5133
1-Month39.39
from 2024-08-13
5.95 15.11%
38.43
on 2024-08-14
6.91 17.98%
45.34
on 2024-09-13
0.00 (0.00%)
41.731211
3-Month32.88
from 2024-06-13
12.46 37.90%
32.11
on 2024-06-17
13.23 41.20%
46.62
on 2024-07-31
-1.28 (-2.75%)
39.383628
6-Month38.74
from 2024-03-13
6.60 17.04%
31.03
on 2024-06-11
14.31 46.12%
46.62
on 2024-07-31
-1.28 (-2.75%)
37.966761
52-Week30.80
from 2023-09-13
14.54 47.21%
26.11
on 2023-10-25
19.23 73.65%
47.22
on 2023-12-29
-1.88 (-3.98%)
36.82130123
2-Year
3-Year
5-Year
10-Year