Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Live Oak Bancshares, Inc. (LOB)

Compare
24.22
+0.32
+(1.34%)
At close: April 17 at 4:00:02 PM EDT
24.22
+0.00
+(0.02%)
After hours: April 17 at 4:07:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202523.8224.3223.7824.2224.22290,800
Apr 16, 202523.7924.1623.5723.9023.90266,500
Apr 15, 202523.4824.3623.4823.8823.88370,400
Apr 14, 202523.9823.9822.9723.4623.46374,400
Apr 11, 202523.3423.8322.8623.4823.48321,300
Apr 10, 202524.9825.0022.7623.7523.75454,100
Apr 9, 202522.8226.1122.6825.7125.71544,000
Apr 8, 202524.5824.6522.8023.1723.17614,700
Apr 7, 202523.5425.5723.0723.5823.58534,900
Apr 4, 202523.5124.4523.0024.3524.35540,100
Apr 3, 202525.9026.1024.6024.7424.74458,700
Apr 2, 202526.4327.2926.3827.2827.28400,000
Apr 1, 202526.4126.8526.1826.8426.84256,300
Mar 31, 202526.2026.8426.0626.6626.66348,000
Mar 28, 202527.4827.9626.3426.5726.57304,400
Mar 27, 202527.2827.9926.9727.6927.69296,400
Mar 26, 202527.7528.3326.9827.2527.25360,700
Mar 25, 202527.7928.2727.7027.9627.961,373,600
Mar 24, 202528.0128.0927.6127.7327.731,235,100
Mar 21, 202527.2227.7427.0127.3427.34490,100
Mar 20, 202527.0228.0827.0227.4027.40411,700
Mar 19, 202528.2728.3326.5027.5427.541,119,900
Mar 18, 202528.3628.5628.0128.2928.29240,400
Mar 17, 202528.6328.8728.2428.3728.37218,900
Mar 14, 202528.0328.6327.7428.6228.62413,100
Mar 13, 202528.3628.3627.5827.6827.68159,200
Mar 12, 202527.9128.5127.6828.2228.22285,500
Mar 11, 202528.0028.2827.5727.6227.62335,300
Mar 10, 202528.2628.6827.6028.0128.01307,300
Mar 7, 202529.4129.5628.5628.9628.96276,000
Mar 6, 202529.6830.0829.5129.5529.55288,600
Mar 5, 202530.0430.4029.6630.0530.05296,900
Mar 4, 202530.8631.1029.9930.2230.22226,200
Mar 3, 202531.8532.0031.1031.2131.21199,300
Feb 28, 202531.8932.0831.4331.8131.81266,600
Feb 27, 202531.4931.9431.4031.6431.64138,600
Feb 26, 202532.1932.3831.2531.5931.59169,900
Feb 25, 2025 0.03 Dividend
Feb 25, 202532.3032.6531.8532.2732.27169,100
Feb 24, 202532.3832.4431.8631.9931.96190,800
Feb 21, 202533.4233.4231.8631.9931.96197,700
Feb 20, 202533.3133.3932.8132.8632.83193,300
Feb 19, 202533.5033.7733.1633.4633.43205,600
Feb 18, 202533.8434.2433.4333.7733.74206,200
Feb 14, 202535.3035.6633.6333.9333.90279,000
Feb 13, 202534.9235.0234.4234.9234.89145,100
Feb 12, 202535.3935.7734.6434.8034.77213,600
Feb 11, 202534.5736.2334.5736.2136.18187,900
Feb 10, 202535.4935.8834.9535.0835.05173,800
Feb 7, 202535.5635.5734.6935.3035.27211,300
Feb 6, 202535.2536.0034.8435.6535.62354,200
Feb 5, 202535.5635.5634.7835.1735.14196,900
Feb 4, 202534.0435.4234.0435.2735.24155,300
Feb 3, 202534.3835.0033.8834.3634.33200,400
Jan 31, 202535.3036.1235.2135.4935.46223,600
Jan 30, 202535.9336.0234.9435.4435.41215,600
Jan 29, 202535.8836.3935.2635.5835.55202,300
Jan 28, 202535.6036.5035.5736.2036.17168,700
Jan 27, 202535.0236.0234.8235.9935.96301,900
Jan 24, 202534.7335.5034.6535.0234.99284,300
Jan 23, 202538.0038.2734.5635.0735.04427,900
Jan 22, 202541.0141.5640.6540.7640.72275,800
Jan 21, 202540.9541.4940.8341.3341.29209,400
Jan 17, 202540.5140.8840.2840.6640.62151,000
Jan 16, 202539.9940.3439.7439.9539.91174,900
Jan 15, 202541.1341.1539.7140.3840.34116,600
Jan 14, 202537.8039.4437.7139.3539.31160,400
Jan 13, 202536.3937.5136.0637.4737.43180,200
Jan 10, 202537.2437.7536.0236.7536.72184,100
Jan 8, 202538.4338.5737.9738.3038.2695,400
Jan 7, 202539.8440.0038.0838.7138.67133,400
Jan 6, 202538.9340.6438.7539.6439.60138,500
Jan 3, 202538.5938.9437.5538.8138.77114,400
Jan 2, 202539.9840.2238.4638.5438.50103,800
Dec 31, 202439.8440.1439.2639.5539.51106,300
Dec 30, 202438.9439.8538.7439.5739.53135,500
Dec 27, 202439.3039.8738.7739.4439.40207,700
Dec 26, 202439.1139.9438.6739.7639.7284,900
Dec 24, 202439.0339.7739.0339.6039.5666,700
Dec 23, 202439.1539.3538.5139.2339.19137,500
Dec 20, 202438.2740.0237.8339.1739.13558,600
Dec 19, 202441.1241.4438.5938.6538.61230,200
Dec 18, 202443.3343.6139.5740.1840.14197,300
Dec 17, 202444.0644.6842.8842.9942.95135,600
Dec 16, 202444.0344.6943.8244.5444.50122,800
Dec 13, 202444.1044.6543.7144.1944.15133,100
Dec 12, 202444.8045.6444.4544.4944.45111,900
Dec 11, 202445.1246.2644.4545.2145.17191,600
Dec 10, 202445.3045.6144.2344.4344.39200,100
Dec 9, 202446.5046.9145.1045.3045.26177,100
Dec 6, 202445.9846.5045.4546.4246.3898,900
Dec 5, 202447.0747.9045.4345.5745.53186,100
Dec 4, 202445.6847.0445.6847.0146.97179,500
Dec 3, 202447.0547.2545.8845.9245.88115,500
Dec 2, 2024 0.03 Dividend
Dec 2, 202447.4147.6946.8847.0747.03108,900
Nov 29, 202448.8448.8447.1147.4047.33116,100
Nov 27, 202448.7349.2848.1548.1948.11125,900
Nov 26, 202448.1348.5647.7048.4948.41127,200
Nov 25, 202448.5650.1648.1748.6848.60318,500
Nov 22, 202447.5048.2947.3547.7747.69200,800
Nov 21, 202446.2347.8046.2347.4247.35192,400
Nov 20, 202446.0546.3945.0546.0245.95184,600
Nov 19, 202446.6347.5445.9746.0545.98256,600
Nov 18, 202447.3448.3747.2047.7847.70316,800
Nov 15, 202449.0149.1947.7147.8947.81238,500
Nov 14, 202448.8948.9947.6748.5548.47277,200
Nov 13, 202448.9749.6648.1448.4748.39284,200
Nov 12, 202447.9749.3047.9748.5448.46313,600
Nov 11, 202447.3848.7947.2848.0747.99187,700
Nov 8, 202446.4047.3946.1546.5146.44188,400
Nov 7, 202448.7248.8145.7446.2946.22336,100
Nov 6, 202446.0050.1745.9849.4849.40642,900
Nov 5, 202440.8942.3040.7642.2642.19157,700
Nov 4, 202440.6540.8540.2240.8340.77202,100
Nov 1, 202440.2341.2540.1341.0641.00228,600
Oct 31, 202439.9240.2439.5739.7139.65224,200
Oct 30, 202439.5141.0639.2140.0139.95152,100
Oct 29, 202440.4740.6539.2739.8439.78227,000
Oct 28, 202439.9341.0839.9340.8540.79285,400
Oct 25, 202442.2142.2139.4239.6539.59261,900
Oct 24, 202445.8545.8541.7841.8341.76356,300
Oct 23, 202446.4447.1045.8546.6446.57141,400
Oct 22, 202447.3447.5846.2146.7746.70146,800
Oct 21, 202449.5649.5647.4647.4647.39240,900
Oct 18, 202450.2050.2049.1849.3449.26179,600
Oct 17, 202450.0550.3049.2450.2250.14175,800
Oct 16, 202449.5750.3049.1649.8649.78115,500
Oct 15, 202448.6450.0548.5548.8448.76154,600
Oct 14, 202447.2348.7647.0648.3248.24137,100
Oct 11, 202445.6047.3445.6047.2547.18161,700
Oct 10, 202446.2546.3545.2845.3545.28142,600
Oct 9, 202446.2847.5546.2846.7646.69141,700
Oct 8, 202446.1046.7845.9946.5546.48135,500
Oct 7, 202446.5946.6545.4345.9245.8590,300
Oct 4, 202447.2547.4746.8547.0847.0196,400
Oct 3, 202445.3746.3045.3746.2746.20127,300
Oct 2, 202446.2446.5845.7245.9445.87108,200
Oct 1, 202446.9946.9945.2046.0245.95157,000
Sep 30, 202447.0348.4847.0347.3747.30155,700
Sep 27, 202446.7747.5646.4947.4447.37176,100
Sep 26, 202446.7746.9245.9046.1946.12118,600
Sep 25, 202447.4647.4645.8845.9045.83194,800
Sep 24, 202448.5348.6547.3147.5047.43212,600
Sep 23, 202449.2549.6648.2448.6248.54170,400
Sep 20, 202450.1650.1648.8548.8948.81447,300
Sep 19, 202449.7650.1848.9549.7249.64159,100
Sep 18, 202448.0650.5747.3548.5348.45248,200
Sep 17, 202447.4948.5347.1247.9847.90309,600
Sep 16, 202445.3647.0144.8546.8046.73269,600
Sep 13, 202443.8945.4043.6945.4045.33249,900
Sep 12, 202442.0943.5241.8743.1743.10160,900
Sep 11, 202441.2242.0240.2441.7341.66208,900
Sep 10, 202441.6441.7640.6041.7441.6793,000
Sep 9, 202441.6442.2441.4341.5341.46166,000
Sep 6, 202442.0042.2540.9741.5941.52158,700
Sep 5, 202442.5842.5841.5441.8041.7392,200
Sep 4, 202442.4442.9141.7642.0842.01107,600
Sep 3, 2024 0.03 Dividend
Sep 3, 202442.4443.1341.9742.5342.46150,400
Aug 30, 202443.1743.1742.3642.9942.89112,100
Aug 29, 202442.7343.5841.9442.9742.87131,900
Aug 28, 202441.7842.6541.7842.1242.0292,400
Aug 27, 202442.1442.1441.3142.0441.94142,800
Aug 26, 202443.6543.6542.4942.5242.42122,500
Aug 23, 202441.0044.2040.9643.1543.05213,600
Aug 22, 202440.6141.3140.6040.7140.6262,100
Aug 21, 202440.9740.9740.0340.7740.6895,600
Aug 20, 202441.0741.0740.2640.6340.54110,200
Aug 19, 202440.9041.3840.5441.3241.23109,600
Aug 16, 202440.1741.0139.8640.7640.67146,100
Aug 15, 202440.1040.9638.9840.2240.13192,400
Aug 14, 202439.6439.7538.4338.8538.7685,400
Aug 13, 202439.0539.5138.4939.3939.30138,000
Aug 12, 202439.1339.8438.0738.4338.34111,200
Aug 9, 202439.4139.4138.4738.8438.75122,500
Aug 8, 202439.8039.8039.0339.5639.47115,500
Aug 7, 202440.9040.9038.8139.1139.02196,600
Aug 6, 202439.6440.8139.0239.8739.78253,800
Aug 5, 202439.1340.9538.0039.8439.75295,800
Aug 2, 202441.0941.6840.1941.1141.02226,800
Aug 1, 202445.1445.2042.2043.0742.97259,200
Jul 31, 202444.5346.6544.3345.1445.04290,900
Jul 30, 202444.5745.0443.8444.6644.56214,800
Jul 29, 202445.9946.1543.7244.0843.98290,900
Jul 26, 202445.2446.1344.9545.6645.56300,800
Jul 25, 202444.4945.4942.8744.5044.40369,800
Jul 24, 202443.4444.6642.7642.8742.77350,500
Jul 23, 202442.3644.4942.3143.4543.35290,700
Jul 22, 202442.1643.3341.3542.8342.73226,000
Jul 19, 202441.7042.9541.7042.2442.14226,200
Jul 18, 202442.3743.4040.9941.6741.58318,100
Jul 17, 202440.9043.2240.9042.8042.70326,200
Jul 16, 202439.5341.6939.4041.6041.51241,200
Jul 15, 202437.9239.6437.6939.0438.95219,000
Jul 12, 202437.1737.7636.3437.2537.17231,800
Jul 11, 202435.4836.8535.0136.6836.60282,400
Jul 10, 202434.0634.6333.2534.5034.42227,300
Jul 9, 202433.5133.9533.0533.8133.73244,500
Jul 8, 202433.7634.1133.4433.6133.53159,700
Jul 5, 202433.5433.8833.2733.4533.37111,600
Jul 3, 202434.6634.6633.5833.5833.50110,500
Jul 2, 202434.2034.8533.9534.7834.7095,100
Jul 1, 202434.9335.0533.9134.1734.09134,400
Jun 28, 202434.2535.2134.1435.0634.981,434,300
Jun 27, 202433.5934.1633.4833.8433.76117,200
Jun 26, 202433.0434.0132.8533.6233.54142,500
Jun 25, 202433.5333.8533.3133.3433.26189,900
Jun 24, 202433.5234.0333.3333.8033.72192,600
Jun 21, 202433.3433.4932.7533.2833.20280,200
Jun 20, 202432.8433.5832.8033.4133.33119,600
Jun 18, 202433.1933.6132.9533.0833.01182,100
Jun 17, 202432.2233.3432.1133.3033.22149,800
Jun 14, 202432.3832.6532.1632.4532.38152,300
Jun 13, 202432.8333.0132.4632.8832.81148,000
Jun 12, 202432.9833.8932.7633.0833.01257,900
Jun 11, 202431.5431.9131.0331.6631.59151,300
Jun 10, 202431.9832.1931.3331.6831.61174,700
Jun 7, 202432.0232.5831.8532.4232.35149,900
Jun 6, 202432.3732.7232.0532.6332.56125,500
Jun 5, 202433.2433.2432.2832.3232.25204,200
Jun 4, 2024 0.03 Dividend
Jun 4, 202433.5533.5732.7732.8532.7894,400
Jun 3, 202435.0935.0933.6333.9633.85120,600
May 31, 202434.0335.0033.8934.4834.37184,800
May 30, 202433.2333.8132.6333.7633.65153,300
May 29, 202432.7233.1132.5032.6432.54146,700
May 28, 202434.2634.3833.4633.5733.46122,700
May 24, 202434.0934.3233.6934.1734.06103,500
May 23, 202435.5435.5433.3933.7933.68171,700
May 22, 202435.5535.7835.2635.4135.30107,500
May 21, 202435.9036.1835.4135.6735.5687,600
May 20, 202436.7336.7336.0436.0535.9491,900
May 17, 202436.3436.7836.1536.7836.66119,300
May 16, 202436.2136.4835.9436.2136.1091,300
May 15, 202436.2436.3835.7936.3436.2392,900
May 14, 202435.8436.4935.5335.6135.50117,200
May 13, 202435.5435.6834.9635.0634.95129,000
May 10, 202435.5635.5634.7035.2235.11110,100
May 9, 202434.6135.5934.0435.5335.42131,700
May 8, 202434.8435.1034.4534.5234.41122,700
May 7, 202435.5135.6335.1835.2535.1495,000
May 6, 202435.5635.6535.2535.4535.3486,100
May 3, 202435.6536.0135.0835.3235.21141,200
May 2, 202433.8834.8733.6934.8134.70144,400
May 1, 202432.6934.5432.5233.4933.38239,900
Apr 30, 202433.2534.0132.3032.3232.22141,800
Apr 29, 202433.3133.9632.8633.4833.37241,400
Apr 26, 202434.1735.0132.7733.1833.08356,600
Apr 25, 202436.0437.1032.5534.2834.17778,100
Apr 24, 202438.6439.9638.6439.8739.74149,200
Apr 23, 202438.4339.7238.4339.2639.14104,000
Apr 22, 202437.9038.5237.3338.4138.29118,700
Apr 19, 202436.5037.9836.5037.9037.78135,400
Apr 18, 202436.7937.2036.5536.7136.59109,000

Related Tickers

FHN-PB First Horizon Corporation
24.85
-0.40%
 
FHN-PF First Horizon Corporation
17.11
-0.35%
 
CFR-PB Cullen/Frost Bankers, Inc.
16.48
-0.66%
 
ESSA ESSA Bancorp, Inc.
17.74
+0.62%
 
RVSB Riverview Bancorp, Inc.
5.75
+0.52%
 
NBN Northeast Bank
89.06
+1.82%
 
CHCO City Holding Company
113.74
+0.57%
 
BHLB Berkshire Hills Bancorp, Inc.
23.63
+0.68%
 
GABC German American Bancorp, Inc.
35.62
+0.17%
 
CCB Coastal Financial Corporation
83.25
+1.62%