LOB - Live Oak Bancshares Inc
27.68
-0.540 -1.951%
Share volume: 159,221
Last Updated: 03-13-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$28.22
-0.54
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $28.36 | $28.36 | $28.36 | $28.36 | $27.58 | $27.58 | $27.68 | $27.68 | 159,221 | $159,221.00 |
| 03-12-2025 | $27.91 | $27.91 | $28.51 | $28.51 | $27.68 | $27.68 | $28.22 | $28.22 | 285,494 | $285,494.00 |
| 03-11-2025 | $28.00 | $28.00 | $28.28 | $28.28 | $27.57 | $27.57 | $27.62 | $27.62 | 335,321 | $335,321.00 |
| 03-10-2025 | $28.26 | $28.26 | $28.68 | $28.68 | $27.60 | $27.60 | $28.01 | $28.01 | 307,279 | $307,279.00 |
| 03-07-2025 | $29.41 | $29.41 | $29.56 | $29.56 | $28.56 | $28.56 | $28.96 | $28.96 | 275,991 | $275,991.00 |
| 03-06-2025 | $29.68 | $29.68 | $30.08 | $30.08 | $29.51 | $29.51 | $29.55 | $29.55 | 288,553 | $288,553.00 |
| 03-05-2025 | $30.04 | $30.04 | $30.40 | $30.40 | $29.66 | $29.66 | $30.05 | $30.05 | 296,860 | $296,860.00 |
| 03-04-2025 | $30.86 | $30.86 | $31.10 | $31.10 | $29.99 | $29.99 | $30.22 | $30.22 | 226,244 | $226,244.00 |
| 03-03-2025 | $31.85 | $31.85 | $32.00 | $32.00 | $31.10 | $31.10 | $31.21 | $31.21 | 199,262 | $199,262.00 |
| 02-28-2025 | $31.89 | $31.89 | $32.08 | $32.08 | $31.43 | $31.43 | $31.81 | $31.81 | 266,585 | $220,302.00 |