NYSE - Delayed Quote USD

Live Oak Bancshares, Inc. (LOB)

Compare
49.34 -0.88 (-1.75%)
At close: October 18 at 4:00 PM EDT
49.34 0.00 (0.00%)
After hours: October 18 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 50.20 50.13 49.22 49.34 49.34 179,626
Oct 17, 2024 50.05 50.30 49.24 50.22 50.22 175,800
Oct 16, 2024 49.57 50.30 49.16 49.86 49.86 115,500
Oct 15, 2024 48.64 50.05 48.55 48.84 48.84 154,600
Oct 14, 2024 47.23 48.76 47.06 48.32 48.32 137,100
Oct 11, 2024 45.60 47.34 45.60 47.25 47.25 161,700
Oct 10, 2024 46.25 46.35 45.28 45.35 45.35 142,600
Oct 9, 2024 46.28 47.55 46.28 46.76 46.76 141,700
Oct 8, 2024 46.10 46.78 45.99 46.55 46.55 135,500
Oct 7, 2024 46.59 46.65 45.43 45.92 45.92 90,300
Oct 4, 2024 47.25 47.47 46.85 47.08 47.08 96,400
Oct 3, 2024 45.37 46.30 45.37 46.27 46.27 127,300
Oct 2, 2024 46.24 46.58 45.72 45.94 45.94 108,200
Oct 1, 2024 46.99 46.99 45.20 46.02 46.02 157,000
Sep 30, 2024 47.03 48.48 47.03 47.37 47.37 155,700
Sep 27, 2024 46.77 47.56 46.49 47.44 47.44 176,100
Sep 26, 2024 46.77 46.92 45.90 46.19 46.19 118,600
Sep 25, 2024 47.46 47.46 45.88 45.90 45.90 194,800
Sep 24, 2024 48.53 48.65 47.31 47.50 47.50 212,600
Sep 23, 2024 49.25 49.66 48.24 48.62 48.62 170,400
Sep 20, 2024 50.16 50.16 48.85 48.89 48.89 447,300
Sep 19, 2024 49.76 50.18 48.95 49.72 49.72 159,100
Sep 18, 2024 48.06 50.57 47.35 48.53 48.53 248,200
Sep 17, 2024 47.49 48.53 47.12 47.98 47.98 309,600
Sep 16, 2024 45.36 47.01 44.85 46.80 46.80 269,600
Sep 13, 2024 43.89 45.40 43.69 45.40 45.40 249,900
Sep 12, 2024 42.09 43.52 41.87 43.17 43.17 160,900
Sep 11, 2024 41.22 42.02 40.24 41.73 41.73 208,900
Sep 10, 2024 41.64 41.76 40.60 41.74 41.74 93,000
Sep 9, 2024 41.64 42.24 41.43 41.53 41.53 166,000
Sep 6, 2024 42.00 42.25 40.97 41.59 41.59 158,700
Sep 5, 2024 42.58 42.58 41.54 41.80 41.80 92,200
Sep 4, 2024 42.44 42.91 41.76 42.08 42.08 107,600
Sep 3, 2024 0.03 Dividend
Sep 3, 2024 42.44 43.13 41.97 42.53 42.53 150,400
Aug 30, 2024 43.17 43.17 42.36 42.99 42.96 112,100
Aug 29, 2024 42.73 43.58 41.94 42.97 42.94 131,900
Aug 28, 2024 41.78 42.65 41.78 42.12 42.09 92,400
Aug 27, 2024 42.14 42.14 41.31 42.04 42.01 142,800
Aug 26, 2024 43.65 43.65 42.49 42.52 42.49 122,500
Aug 23, 2024 41.00 44.20 40.96 43.15 43.12 213,600
Aug 22, 2024 40.61 41.31 40.60 40.71 40.68 62,100
Aug 21, 2024 40.97 40.97 40.03 40.77 40.74 95,600
Aug 20, 2024 41.07 41.07 40.26 40.63 40.60 110,200
Aug 19, 2024 40.90 41.38 40.54 41.32 41.29 109,600
Aug 16, 2024 40.17 41.01 39.86 40.76 40.73 146,100
Aug 15, 2024 40.10 40.96 38.98 40.22 40.19 192,400
Aug 14, 2024 39.64 39.75 38.43 38.85 38.82 85,400
Aug 13, 2024 39.05 39.51 38.49 39.39 39.36 138,000
Aug 12, 2024 39.13 39.84 38.07 38.43 38.40 111,200
Aug 9, 2024 39.41 39.41 38.47 38.84 38.81 122,500
Aug 8, 2024 39.80 39.80 39.03 39.56 39.53 115,500
Aug 7, 2024 40.90 40.90 38.81 39.11 39.08 196,600
Aug 6, 2024 39.64 40.81 39.02 39.87 39.84 253,800
Aug 5, 2024 39.13 40.95 38.00 39.84 39.81 295,800
Aug 2, 2024 41.09 41.68 40.19 41.11 41.08 226,800
Aug 1, 2024 45.14 45.20 42.20 43.07 43.04 259,200
Jul 31, 2024 44.53 46.65 44.33 45.14 45.11 290,900
Jul 30, 2024 44.57 45.04 43.84 44.66 44.63 214,800
Jul 29, 2024 45.99 46.15 43.72 44.08 44.05 290,900
Jul 26, 2024 45.24 46.13 44.95 45.66 45.63 300,800
Jul 25, 2024 44.49 45.49 42.87 44.50 44.47 369,800
Jul 24, 2024 43.44 44.66 42.76 42.87 42.84 350,500
Jul 23, 2024 42.36 44.49 42.31 43.45 43.42 290,700
Jul 22, 2024 42.16 43.33 41.35 42.83 42.80 226,000
Jul 19, 2024 41.70 42.95 41.70 42.24 42.21 226,200
Jul 18, 2024 42.37 43.40 40.99 41.67 41.64 318,100
Jul 17, 2024 40.90 43.22 40.90 42.80 42.77 326,200
Jul 16, 2024 39.53 41.69 39.40 41.60 41.57 241,200
Jul 15, 2024 37.92 39.64 37.69 39.04 39.01 219,000
Jul 12, 2024 37.17 37.76 36.34 37.25 37.22 231,800
Jul 11, 2024 35.48 36.85 35.01 36.68 36.65 282,400
Jul 10, 2024 34.06 34.63 33.25 34.50 34.48 227,300
Jul 9, 2024 33.51 33.95 33.05 33.81 33.79 244,500
Jul 8, 2024 33.76 34.11 33.44 33.61 33.59 159,700
Jul 5, 2024 33.54 33.88 33.27 33.45 33.43 111,600
Jul 3, 2024 34.66 34.66 33.58 33.58 33.56 110,500
Jul 2, 2024 34.20 34.85 33.95 34.78 34.76 95,100
Jul 1, 2024 34.93 35.05 33.91 34.17 34.15 134,400
Jun 28, 2024 34.25 35.21 34.14 35.06 35.04 1,434,300
Jun 27, 2024 33.59 34.16 33.48 33.84 33.82 117,200
Jun 26, 2024 33.04 34.01 32.85 33.62 33.60 142,500
Jun 25, 2024 33.53 33.85 33.31 33.34 33.32 189,900
Jun 24, 2024 33.52 34.03 33.33 33.80 33.78 192,600
Jun 21, 2024 33.34 33.49 32.75 33.28 33.26 280,200
Jun 20, 2024 32.84 33.58 32.80 33.41 33.39 119,600
Jun 18, 2024 33.19 33.61 32.95 33.08 33.06 182,100
Jun 17, 2024 32.22 33.34 32.11 33.30 33.28 149,800
Jun 14, 2024 32.38 32.65 32.16 32.45 32.43 152,300
Jun 13, 2024 32.83 33.01 32.46 32.88 32.86 148,000
Jun 12, 2024 32.98 33.89 32.76 33.08 33.06 257,900
Jun 11, 2024 31.54 31.91 31.03 31.66 31.64 151,300
Jun 10, 2024 31.98 32.19 31.33 31.68 31.66 174,700
Jun 7, 2024 32.02 32.58 31.85 32.42 32.40 149,900
Jun 6, 2024 32.37 32.72 32.05 32.63 32.61 125,500
Jun 5, 2024 33.24 33.24 32.28 32.32 32.30 204,200
Jun 4, 2024 0.03 Dividend
Jun 4, 2024 33.55 33.57 32.77 32.85 32.83 94,400
Jun 3, 2024 35.09 35.09 33.63 33.96 33.91 120,600
May 31, 2024 34.03 35.00 33.89 34.48 34.43 184,800
May 30, 2024 33.23 33.81 32.63 33.76 33.71 153,300
May 29, 2024 32.72 33.11 32.50 32.64 32.59 146,700
May 28, 2024 34.26 34.38 33.46 33.57 33.52 122,700
May 24, 2024 34.09 34.32 33.69 34.17 34.12 103,500
May 23, 2024 35.54 35.54 33.39 33.79 33.74 171,700
May 22, 2024 35.55 35.78 35.26 35.41 35.35 107,500
May 21, 2024 35.90 36.18 35.41 35.67 35.61 87,600
May 20, 2024 36.73 36.73 36.04 36.05 35.99 91,900
May 17, 2024 36.34 36.78 36.15 36.78 36.72 119,300
May 16, 2024 36.21 36.48 35.94 36.21 36.15 91,300
May 15, 2024 36.24 36.38 35.79 36.34 36.28 92,900
May 14, 2024 35.84 36.49 35.53 35.61 35.55 117,200
May 13, 2024 35.54 35.68 34.96 35.06 35.00 129,000
May 10, 2024 35.56 35.56 34.70 35.22 35.16 110,100
May 9, 2024 34.61 35.59 34.04 35.53 35.47 131,700
May 8, 2024 34.84 35.10 34.45 34.52 34.47 122,700
May 7, 2024 35.51 35.63 35.18 35.25 35.19 95,000
May 6, 2024 35.56 35.65 35.25 35.45 35.39 86,100
May 3, 2024 35.65 36.01 35.08 35.32 35.26 141,200
May 2, 2024 33.88 34.87 33.69 34.81 34.75 144,400
May 1, 2024 32.69 34.54 32.52 33.49 33.44 239,900
Apr 30, 2024 33.25 34.01 32.30 32.32 32.27 141,800
Apr 29, 2024 33.31 33.96 32.86 33.48 33.43 241,400
Apr 26, 2024 34.17 35.01 32.77 33.18 33.13 356,600
Apr 25, 2024 36.04 37.10 32.55 34.28 34.23 778,100
Apr 24, 2024 38.64 39.96 38.64 39.87 39.81 149,200
Apr 23, 2024 38.43 39.72 38.43 39.26 39.20 104,000
Apr 22, 2024 37.90 38.52 37.33 38.41 38.35 118,700
Apr 19, 2024 36.50 37.98 36.50 37.90 37.84 135,400
Apr 18, 2024 36.79 37.20 36.55 36.71 36.65 109,000
Apr 17, 2024 37.35 37.43 36.58 36.68 36.62 123,000
Apr 16, 2024 37.02 37.37 36.71 36.88 36.82 81,500
Apr 15, 2024 38.10 38.15 36.99 37.51 37.45 96,500
Apr 12, 2024 37.70 38.17 37.70 37.93 37.87 91,100
Apr 11, 2024 37.97 38.47 37.44 38.18 38.12 116,700
Apr 10, 2024 40.28 40.28 37.74 38.01 37.95 212,500
Apr 9, 2024 41.37 41.65 41.07 41.58 41.51 75,600
Apr 8, 2024 40.53 41.31 40.53 41.06 41.00 74,100
Apr 5, 2024 39.47 40.34 39.44 40.33 40.27 99,500
Apr 4, 2024 39.74 40.81 39.56 39.60 39.54 159,200
Apr 3, 2024 39.46 40.37 38.94 39.02 38.96 129,100
Apr 2, 2024 40.04 40.24 39.17 40.07 40.01 163,600
Apr 1, 2024 41.51 41.51 40.09 40.56 40.50 120,800
Mar 28, 2024 41.15 41.66 41.15 41.51 41.44 171,800
Mar 27, 2024 39.83 41.31 39.82 41.22 41.15 102,500
Mar 26, 2024 40.46 40.75 39.48 39.59 39.53 115,500
Mar 25, 2024 40.17 40.59 39.90 40.09 40.03 89,000
Mar 22, 2024 40.91 40.91 39.78 39.94 39.88 100,800
Mar 21, 2024 40.58 41.31 40.46 40.91 40.85 139,300
Mar 20, 2024 38.36 40.72 38.36 40.15 40.09 146,000
Mar 19, 2024 38.47 39.44 38.47 38.57 38.51 145,400
Mar 18, 2024 38.30 38.83 37.80 38.67 38.61 137,600
Mar 15, 2024 38.08 39.10 38.08 38.30 38.24 356,700
Mar 14, 2024 38.38 38.67 37.46 37.99 37.93 156,500
Mar 13, 2024 38.83 39.84 38.62 38.74 38.68 127,800
Mar 12, 2024 39.64 39.64 38.63 39.12 39.06 117,600
Mar 11, 2024 40.00 40.36 39.83 39.92 39.86 94,200
Mar 8, 2024 41.41 41.44 40.05 40.38 40.32 95,200
Mar 7, 2024 41.49 41.69 40.21 40.65 40.59 137,600
Mar 6, 2024 40.41 42.00 39.76 40.71 40.65 195,600
Mar 5, 2024 37.34 40.45 37.34 40.22 40.16 198,200
Mar 4, 2024 38.59 39.05 37.39 37.64 37.58 145,200
Mar 1, 2024 39.44 39.44 38.27 38.37 38.31 155,200
Feb 29, 2024 39.94 40.56 39.35 39.72 39.66 149,400
Feb 28, 2024 39.14 39.60 38.81 39.01 38.95 120,300
Feb 27, 2024 39.39 39.78 39.01 39.55 39.49 131,700
Feb 26, 2024 0.03 Dividend
Feb 26, 2024 39.03 39.57 38.03 39.00 38.94 261,800
Feb 23, 2024 39.15 39.97 38.83 39.36 39.27 164,700
Feb 22, 2024 39.21 39.65 38.73 39.30 39.21 134,500
Feb 21, 2024 39.52 39.65 38.88 39.35 39.26 218,900
Feb 20, 2024 38.71 39.81 38.71 39.59 39.50 170,100
Feb 16, 2024 39.71 40.00 39.31 39.53 39.44 152,900
Feb 15, 2024 39.55 40.95 38.99 40.49 40.40 197,500
Feb 14, 2024 39.29 39.53 38.45 39.21 39.12 217,400
Feb 13, 2024 37.94 38.65 37.53 38.55 38.46 381,400
Feb 12, 2024 38.55 40.53 38.55 39.94 39.85 173,700
Feb 9, 2024 37.63 38.75 37.00 38.67 38.58 174,200
Feb 8, 2024 36.90 37.70 36.50 37.62 37.53 174,200
Feb 7, 2024 36.76 37.31 35.23 36.89 36.80 249,400
Feb 6, 2024 35.75 36.82 35.45 36.67 36.58 283,200
Feb 5, 2024 35.88 36.11 35.23 35.71 35.63 142,600
Feb 2, 2024 35.17 36.89 35.09 36.51 36.42 197,100
Feb 1, 2024 36.50 36.91 35.00 36.15 36.07 287,000
Jan 31, 2024 38.50 38.79 36.20 36.37 36.28 321,500
Jan 30, 2024 39.57 40.16 39.09 39.68 39.59 194,200
Jan 29, 2024 39.71 39.87 39.16 39.86 39.77 267,400
Jan 26, 2024 40.70 41.05 39.50 39.73 39.64 226,600
Jan 25, 2024 42.50 42.97 39.90 40.30 40.21 243,500
Jan 24, 2024 42.86 43.70 42.37 42.50 42.40 133,500
Jan 23, 2024 43.05 43.05 41.89 42.14 42.04 139,100
Jan 22, 2024 41.40 42.85 41.40 42.65 42.55 131,100
Jan 19, 2024 40.37 40.89 39.70 40.84 40.74 96,800
Jan 18, 2024 39.89 40.13 39.21 40.04 39.95 107,600
Jan 17, 2024 38.92 39.86 38.81 39.51 39.42 145,000
Jan 16, 2024 40.12 41.21 39.21 40.04 39.95 159,000
Jan 12, 2024 42.08 42.33 40.71 41.10 41.00 104,400
Jan 11, 2024 41.77 41.77 40.13 41.50 41.40 165,200
Jan 10, 2024 41.48 42.19 40.96 42.07 41.97 108,300
Jan 9, 2024 41.45 42.03 41.01 41.55 41.45 163,200
Jan 8, 2024 41.96 42.39 41.35 42.38 42.28 161,300
Jan 5, 2024 43.02 43.68 42.08 42.20 42.10 189,300
Jan 4, 2024 42.30 43.49 42.30 43.00 42.90 144,900
Jan 3, 2024 44.34 44.34 42.48 42.64 42.54 164,100
Jan 2, 2024 44.87 45.97 44.39 44.86 44.75 186,100
Dec 29, 2023 46.63 47.22 45.44 45.50 45.39 226,500
Dec 28, 2023 46.00 46.56 45.87 46.51 46.40 181,000
Dec 27, 2023 45.84 46.61 45.48 46.26 46.15 275,700
Dec 26, 2023 43.98 45.46 43.98 45.36 45.25 168,600
Dec 22, 2023 43.80 44.66 43.59 43.90 43.80 93,800
Dec 21, 2023 43.49 43.71 43.04 43.62 43.52 141,400
Dec 20, 2023 45.43 45.71 42.75 42.93 42.83 430,100
Dec 19, 2023 44.92 45.53 44.54 45.50 45.39 212,300
Dec 18, 2023 44.41 44.82 42.03 44.66 44.56 347,100
Dec 15, 2023 45.84 46.12 43.74 44.44 44.34 689,500
Dec 14, 2023 40.76 44.32 40.76 43.98 43.88 609,000
Dec 13, 2023 37.35 39.72 36.63 39.65 39.56 203,100
Dec 12, 2023 36.96 37.25 36.26 36.96 36.87 119,800
Dec 11, 2023 36.84 37.00 36.49 36.55 36.46 95,000
Dec 8, 2023 36.76 37.24 36.65 37.00 36.91 90,400
Dec 7, 2023 36.24 36.68 35.64 36.65 36.56 119,300
Dec 6, 2023 36.17 37.53 36.03 36.08 36.00 205,800
Dec 5, 2023 35.85 35.85 35.35 35.76 35.68 192,100
Dec 4, 2023 35.34 36.35 35.34 35.90 35.82 149,200
Dec 1, 2023 33.26 35.85 33.26 35.72 35.64 291,700
Nov 30, 2023 33.27 34.22 33.00 33.60 33.52 172,400
Nov 29, 2023 32.69 33.81 32.69 33.15 33.07 162,400
Nov 28, 2023 32.11 32.40 31.40 32.30 32.22 72,800
Nov 27, 2023 0.03 Dividend
Nov 27, 2023 32.36 32.40 31.79 32.12 32.04 90,400
Nov 24, 2023 32.41 32.82 32.35 32.73 32.62 54,000
Nov 22, 2023 33.11 33.11 32.23 32.49 32.38 130,200
Nov 21, 2023 33.35 33.48 32.47 32.54 32.43 96,500
Nov 20, 2023 33.91 33.91 33.17 33.73 33.62 130,100
Nov 17, 2023 33.33 35.33 33.01 33.95 33.84 313,600
Nov 16, 2023 33.13 33.13 32.10 32.92 32.81 131,700
Nov 15, 2023 32.52 33.88 32.52 33.43 33.32 231,500
Nov 14, 2023 31.38 33.46 31.38 33.25 33.14 228,400
Nov 13, 2023 29.42 30.06 29.26 29.95 29.85 136,700
Nov 10, 2023 29.99 30.08 29.45 29.82 29.72 90,100
Nov 9, 2023 30.66 30.66 29.46 29.73 29.63 127,600
Nov 8, 2023 30.96 30.96 30.15 30.49 30.39 78,700
Nov 7, 2023 31.22 31.38 30.51 30.90 30.80 152,900
Nov 6, 2023 31.83 31.83 31.01 31.25 31.15 128,800
Nov 3, 2023 31.50 32.38 31.50 31.83 31.73 163,900
Nov 2, 2023 29.04 30.66 29.04 30.56 30.46 176,200
Nov 1, 2023 28.70 28.86 28.07 28.83 28.74 115,500
Oct 31, 2023 28.94 29.02 28.45 28.85 28.76 128,600
Oct 30, 2023 28.70 29.17 27.99 29.01 28.92 112,800
Oct 27, 2023 28.76 28.76 27.79 28.17 28.08 180,700
Oct 26, 2023 28.60 29.39 27.91 28.94 28.85 218,500
Oct 25, 2023 26.70 27.16 26.11 26.99 26.90 169,000
Oct 24, 2023 27.50 27.72 26.68 27.03 26.94 111,100
Oct 23, 2023 26.81 28.20 26.73 27.49 27.40 146,500
Oct 20, 2023 27.56 27.56 26.97 27.05 26.96 161,300
Oct 19, 2023 28.41 28.64 27.36 27.47 27.38 91,500

Related Tickers