Live Oak Bancshares Inc. Common Stockのデータ

Live Oak Bancshares Inc. Common Stockの基本情報

名前 Live Oak Bancshares Inc. Common Stock
ティッカー LOB
国 United States
上場年 2015.0
セクター Finance

Live Oak Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.38 46.43 46.86 47.81 269500.0 47.81
2021-02-12 47.24 45.08 45.34 46.48 290800.0 46.48
2021-02-11 46.41 44.58 44.96 45.54 245800.0 45.54
2021-02-10 46.15 44.8 44.8 44.97 226400.0 44.97
2021-02-09 45.24 43.01 43.57 44.79 316800.0 44.79
2021-02-08 44.18 42.72 43.1 43.82 207200.0 43.82
2021-02-05 43.97 42.36 43.82 43.12 214600.0 43.12
2021-02-04 43.3 40.78 40.78 43.21 213800.0 43.21
2021-02-03 41.24 39.86 40.53 40.75 292500.0 40.75
2021-02-02 40.83 39.1 39.89 40.51 221800.0 40.51
2021-02-01 40.63 38.76 39.6 39.64 516700.0 39.64
2021-01-29 41.36 39.4 40.48 39.88 623900.0 39.88
2021-01-28 41.49 38.5 41.03 40.63 742800.0 40.63
2021-01-27 45.92 41.07 45.23 41.21 708000.0 41.21
2021-01-26 48.88 46.44 48.14 46.58 213400.0 46.58
2021-01-25 49.29 46.19 48.24 48.04 221900.0 48.04
2021-01-22 48.87 46.71 46.71 48.78 166200.0 48.78
2021-01-21 48.66 46.1 47.66 47.55 165100.0 47.55
2021-01-20 48.51 46.89 48.09 47.67 198000.0 47.67
2021-01-19 49.99 47.67 49.62 48.11 170200.0 48.11
2021-01-15 49.87 48.0 49.38 49.17 182000.0 49.17
2021-01-14 50.77 49.0 49.0 50.16 207900.0 50.16
2021-01-13 51.04 48.74 50.72 48.9 202100.0 48.9
2021-01-12 52.45 50.09 50.09 50.68 312000.0 50.68
2021-01-11 49.79 46.7 47.12 49.73 220400.0 49.73
2021-01-08 49.56 46.25 49.27 47.74 242600.0 47.74
2021-01-07 49.98 47.76 47.76 48.94 296700.0 48.94
2021-01-06 47.87 45.68 46.52 47.25 597800.0 47.25
2021-01-05 46.55 44.9 44.9 45.53 346500.0 45.53
2021-01-04 48.49 43.73 47.81 45.11 312600.0 45.11
2020-12-31 47.84 46.1 46.61 47.46 237000.0 47.46
2020-12-30 47.3 46.3 46.3 46.62 138000.0 46.62
2020-12-29 48.85 44.05 48.85 45.93 374500.0 45.93
2020-12-28 49.5 48.14 48.72 48.58 284400.0 48.58
2020-12-24 49.4 47.62 49.28 48.14 98400.0 48.14
2020-12-23 49.32 46.82 47.97 49.18 389900.0 49.18
2020-12-22 50.95 46.8 50.2 47.85 479200.0 47.85
2020-12-21 50.37 49.0 49.04 50.16 240000.0 50.16
2020-12-18 51.0 49.05 50.23 49.55 649700.0 49.55
2020-12-17 50.14 48.08 48.77 49.92 260700.0 49.92
2020-12-16 49.09 47.22 48.11 48.82 263300.0 48.82
2020-12-15 48.29 45.77 46.33 47.83 484500.0 47.83
2020-12-14 46.33 44.54 45.0 45.76 490100.0 45.76
2020-12-11 44.69 41.9 42.31 43.86 437800.0 43.86
2020-12-10 42.56 40.5 40.95 42.49 292400.0 42.49
2020-12-09 42.68 40.05 42.3 41.41 403200.0 41.41
2020-12-08 43.0 41.43 42.29 41.98 393100.0 41.98
2020-12-07 44.25 42.25 44.25 42.77 256300.0 42.77
2020-12-04 44.5 43.5 43.87 43.95 214500.0 43.95
2020-12-03 43.87 41.82 42.5 43.28 396800.0 43.28
2020-12-02 43.32 41.43 41.97 43.04 261400.0 43.04
2020-12-01 43.28 41.62 41.62 42.01 435300.0 42.01
2020-11-30 44.24 40.67 43.73 41.12 650800.0 41.12
2020-11-27 44.95 43.12 44.8 44.28 322900.0 44.25
2020-11-25 45.7 44.43 45.49 44.9 451000.0 44.87
2020-11-24 47.2 45.14 45.68 46.09 366000.0 46.06
2020-11-23 45.89 44.5 44.53 44.89 241100.0 44.86
2020-11-20 44.1 41.1 43.79 43.73 587400.0 43.7
2020-11-19 44.88 43.5 44.37 44.1 297600.0 44.07
2020-11-18 47.5 44.48 46.38 44.63 426300.0 44.6
2020-11-17 45.92 44.41 45.05 45.65 431700.0 45.62
2020-11-16 47.06 44.8 45.0 45.3 616300.0 45.27
2020-11-13 43.94 42.67 42.85 43.38 460500.0 43.35
2020-11-12 42.62 41.42 42.0 42.11 414500.0 42.08
2020-11-11 43.93 41.5 43.44 42.73 548900.0 42.7
2020-11-10 43.95 41.04 41.04 43.19 900900.0 43.16
2020-11-09 42.99 40.08 41.2 40.85 595500.0 40.82
2020-11-06 41.88 39.4 40.8 39.6 340700.0 39.57
2020-11-05 41.17 38.41 38.41 40.75 507300.0 40.72
2020-11-04 39.59 36.15 39.32 38.12 438300.0 38.09
2020-11-03 39.68 38.28 38.83 39.41 480000.0 39.38
2020-11-02 38.93 37.28 37.88 37.99 379200.0 37.96
2020-10-30 37.9 36.02 36.27 37.28 441300.0 37.25
2020-10-29 37.72 34.21 35.38 36.81 774200.0 36.79
2020-10-28 34.85 33.66 34.1 34.26 351900.0 34.24
2020-10-27 35.15 33.63 33.68 34.9 610400.0 34.88
2020-10-26 34.92 32.85 34.92 33.8 729800.0 33.78
2020-10-23 34.79 32.85 33.75 33.71 406400.0 33.69
2020-10-22 33.75 31.76 33.26 32.93 353800.0 32.91
2020-10-21 32.95 31.66 32.74 31.75 256900.0 31.73
2020-10-20 33.71 32.26 32.37 32.79 270900.0 32.77
2020-10-19 32.9 31.98 32.67 32.01 209200.0 31.99
2020-10-16 33.11 32.09 32.6 32.29 191600.0 32.27
2020-10-15 32.83 31.07 31.4 32.52 199800.0 32.5
2020-10-14 32.15 31.36 31.36 31.69 206600.0 31.67
2020-10-13 31.75 30.35 31.37 31.17 179900.0 31.15
2020-10-12 31.43 30.56 30.99 31.32 284600.0 31.3
2020-10-09 31.82 30.62 31.36 30.75 230400.0 30.73
2020-10-08 31.27 30.24 30.45 30.89 236500.0 30.87
2020-10-07 30.88 29.21 29.21 30.04 320200.0 30.02
2020-10-06 30.66 28.38 29.99 28.51 425500.0 28.49
2020-10-05 29.66 28.0 28.13 29.57 409400.0 29.55
2020-10-02 27.02 25.27 25.28 26.9 233100.0 26.88
2020-10-01 26.04 24.95 25.38 26.01 172400.0 25.99
2020-09-30 26.17 25.21 25.93 25.33 124400.0 25.31
2020-09-29 25.94 25.1 25.66 25.79 190200.0 25.77
2020-09-28 25.17 24.24 24.39 25.05 139600.0 25.03
2020-09-25 24.08 23.52 23.58 23.8 237300.0 23.78
2020-09-24 24.28 23.55 23.88 23.75 243300.0 23.73
2020-09-23 24.76 23.76 24.18 23.83 261200.0 23.81
2020-09-22 24.9 23.87 24.7 24.15 260600.0 24.13
2020-09-21 25.84 24.38 25.5 24.49 406600.0 24.47
2020-09-18 26.59 24.57 24.57 26.16 1098800.0 26.14
2020-09-17 24.31 23.6 23.73 24.25 132100.0 24.23
2020-09-16 24.53 23.65 23.83 24.2 135500.0 24.18
2020-09-15 24.6 23.57 24.35 23.86 299700.0 23.84
2020-09-14 24.22 23.42 23.44 24.08 133200.0 24.06
2020-09-11 23.22 22.89 23.11 23.18 120800.0 23.16
2020-09-10 23.82 23.1 23.62 23.12 621200.0 23.1
2020-09-09 23.24 22.25 22.77 22.91 150800.0 22.89
2020-09-08 23.71 22.58 23.71 22.6 171400.0 22.58
2020-09-04 24.0 22.48 23.84 23.69 161100.0 23.67
2020-09-03 24.08 23.07 23.5 23.23 198100.0 23.18
2020-09-02 23.61 22.54 22.79 23.5 248600.0 23.45
2020-09-01 22.92 22.02 22.28 22.55 311900.0 22.51
2020-08-31 22.43 20.35 20.77 22.18 1185900.0 22.14
2020-08-28 20.81 20.11 20.56 20.74 347800.0 20.7
2020-08-27 21.01 20.1 20.1 20.24 150300.0 20.2
2020-08-26 20.97 20.07 20.83 20.09 287900.0 20.05
2020-08-25 21.03 19.93 20.22 21.0 255900.0 20.96
2020-08-24 20.22 19.39 19.75 19.99 177400.0 19.95
2020-08-21 19.89 19.37 19.63 19.65 179200.0 19.61
2020-08-20 19.88 19.11 19.13 19.62 121000.0 19.58
2020-08-19 19.78 18.65 18.95 19.49 149600.0 19.45
2020-08-18 19.23 18.69 19.23 18.84 86500.0 18.8
2020-08-17 19.33 18.86 19.22 19.24 119600.0 19.2
2020-08-14 19.62 19.01 19.25 19.22 181100.0 19.18
2020-08-13 19.44 18.76 19.31 19.35 105400.0 19.31
2020-08-12 19.92 19.34 19.84 19.45 106900.0 19.41
2020-08-11 20.25 19.38 19.84 19.54 139200.0 19.5
2020-08-10 19.62 18.84 18.94 19.49 206400.0 19.45
2020-08-07 18.77 17.83 18.0 18.76 113200.0 18.72
2020-08-06 18.13 17.75 17.93 18.09 170000.0 18.05
2020-08-05 17.9 17.4 17.6 17.86 106800.0 17.82
2020-08-04 17.51 17.18 17.44 17.33 126700.0 17.3
2020-08-03 17.56 16.91 17.11 17.37 129700.0 17.34
2020-07-31 17.52 16.67 17.29 17.01 198300.0 16.98
2020-07-30 17.42 16.83 17.03 17.33 193900.0 17.3
2020-07-29 17.44 16.06 16.06 17.42 234900.0 17.39
2020-07-28 16.01 15.66 15.71 15.8 152300.0 15.77
2020-07-27 16.0 15.7 16.0 15.85 124800.0 15.82
2020-07-24 16.25 15.82 16.07 15.94 171700.0 15.91
2020-07-23 16.55 15.9 16.0 16.11 283400.0 16.08
2020-07-22 16.04 15.6 15.95 15.81 122400.0 15.78
2020-07-21 16.0 15.17 15.48 15.89 143500.0 15.86
2020-07-20 15.48 15.18 15.38 15.26 100900.0 15.23
2020-07-17 15.73 15.23 15.69 15.46 211800.0 15.43
2020-07-16 15.74 14.97 15.0 15.67 234000.0 15.64
2020-07-15 15.44 14.91 15.0 15.22 200800.0 15.19
2020-07-14 14.79 14.16 14.34 14.5 200200.0 14.47
2020-07-13 14.85 13.94 14.32 14.49 248200.0 14.46
2020-07-10 14.04 13.5 13.5 14.01 147600.0 13.98
2020-07-09 14.31 13.27 13.96 13.38 135400.0 13.35
2020-07-08 14.38 13.67 14.05 13.91 153500.0 13.89
2020-07-07 14.39 13.75 14.08 14.05 242700.0 14.02
2020-07-06 14.82 13.93 14.77 14.2 225500.0 14.17
2020-07-02 14.53 13.82 14.16 14.05 337100.0 14.02
2020-07-01 14.77 13.82 14.48 13.86 112200.0 13.83
2020-06-30 14.57 13.86 13.93 14.51 107900.0 14.48
2020-06-29 14.38 13.4 13.4 14.1 191500.0 14.07
2020-06-26 13.91 13.16 13.9 13.23 361800.0 13.2
2020-06-25 14.25 13.15 13.51 14.24 153300.0 14.21
2020-06-24 14.33 13.57 14.12 13.69 204800.0 13.66
2020-06-23 15.0 14.39 14.58 14.44 138900.0 14.41
2020-06-22 14.42 13.99 14.16 14.34 235900.0 14.31
2020-06-19 14.81 14.18 14.71 14.35 233500.0 14.32
2020-06-18 14.96 14.31 14.31 14.55 128100.0 14.52
2020-06-17 15.53 14.53 15.32 14.53 153600.0 14.5
2020-06-16 16.07 14.88 15.82 15.26 197200.0 15.23
2020-06-15 15.11 13.87 13.87 15.05 211800.0 15.02
2020-06-12 14.71 13.9 14.39 14.57 190300.0 14.54
2020-06-11 15.25 13.73 15.24 13.73 321800.0 13.71
2020-06-10 17.07 15.92 17.07 16.16 194900.0 16.13
2020-06-09 17.56 16.65 17.12 17.2 199400.0 17.17
2020-06-08 17.69 16.87 17.13 17.55 366400.0 17.52
2020-06-05 17.14 15.25 15.6 16.91 543400.0 16.88
2020-06-04 15.13 14.02 14.36 15.11 236600.0 15.08
2020-06-03 14.71 13.94 14.01 14.42 176400.0 14.39
2020-06-02 14.07 13.64 14.02 13.76 146300.0 13.73
2020-06-01 14.03 13.5 13.59 13.83 197100.0 13.8
2020-05-29 13.84 13.41 13.74 13.54 133600.0 13.51
2020-05-28 14.75 13.88 14.75 13.98 159900.0 13.95
2020-05-27 14.52 13.55 14.0 14.47 254600.0 14.44
2020-05-26 13.87 13.34 13.51 13.76 188100.0 13.73
2020-05-22 13.28 12.72 13.13 13.09 118300.0 13.06
2020-05-21 13.32 12.92 13.07 13.05 106200.0 12.99
2020-05-20 13.36 12.82 12.84 13.09 169400.0 13.03
2020-05-19 13.0 12.47 12.94 12.48 148200.0 12.43
2020-05-18 13.17 12.47 12.65 13.04 346800.0 12.98
2020-05-15 12.13 11.65 11.87 12.08 108500.0 12.03
2020-05-14 11.94 10.9 11.36 11.91 181600.0 11.86
2020-05-13 12.19 11.03 12.0 11.68 288700.0 11.63
2020-05-12 12.89 12.0 12.72 12.02 248100.0 11.97
2020-05-11 13.64 12.83 13.64 12.9 278000.0 12.84
2020-05-08 13.72 13.13 13.3 13.58 139500.0 13.52
2020-05-07 13.29 12.61 12.7 12.96 147000.0 12.9
2020-05-06 13.32 12.41 13.2 12.49 215000.0 12.44
2020-05-05 13.95 13.09 13.89 13.11 179000.0 13.05
2020-05-04 13.5 12.9 13.06 13.41 124900.0 13.35
2020-05-01 13.71 12.94 13.65 13.42 165600.0 13.36
2020-04-30 14.21 13.65 13.91 13.95 165500.0 13.89
2020-04-29 14.75 13.85 14.19 14.31 294000.0 14.25
2020-04-28 14.25 13.31 14.2 13.52 317700.0 13.46
2020-04-27 14.19 13.35 13.43 13.8 221200.0 13.74
2020-04-24 13.38 12.41 12.41 13.32 342200.0 13.26
2020-04-23 13.67 11.73 13.1 12.36 684700.0 12.31
2020-04-22 14.8 13.69 14.35 14.06 267500.0 14.0
2020-04-21 14.34 13.44 13.47 13.86 313700.0 13.8
2020-04-20 14.05 12.88 12.93 13.96 367000.0 13.9
2020-04-17 13.82 12.86 13.03 13.65 265800.0 13.59
2020-04-16 12.85 11.91 12.73 12.44 387200.0 12.39
2020-04-15 12.93 12.36 12.9 12.67 299100.0 12.62
2020-04-14 13.93 13.11 13.26 13.4 331500.0 13.34
2020-04-13 13.55 12.54 13.25 12.92 236500.0 12.86
2020-04-09 13.43 11.91 12.05 13.25 336800.0 13.19
2020-04-08 11.83 11.24 11.48 11.64 263600.0 11.59
2020-04-07 12.25 11.13 11.95 11.23 272100.0 11.18
2020-04-06 12.0 11.11 11.51 11.39 407200.0 11.34
2020-04-03 11.88 10.59 11.42 10.83 492300.0 10.78
2020-04-02 11.85 10.46 10.46 11.41 378400.0 11.36
2020-04-01 12.29 10.38 12.05 10.6 338300.0 10.55
2020-03-31 13.0 12.08 12.67 12.47 469400.0 12.42
2020-03-30 14.31 12.06 14.18 12.64 603700.0 12.59
2020-03-27 14.37 11.49 12.1 14.1 860900.0 14.04
2020-03-26 12.4 10.51 10.69 12.33 549800.0 12.28
2020-03-25 10.78 9.71 10.44 10.44 352300.0 10.4
2020-03-24 10.29 9.25 9.47 10.2 287000.0 10.16
2020-03-23 9.41 8.51 9.33 8.94 290500.0 8.9
2020-03-20 10.05 8.77 9.1 9.11 843200.0 9.07
2020-03-19 9.35 7.57 8.05 9.0 448400.0 8.96
2020-03-18 9.48 8.0 9.31 8.08 313800.0 8.05
2020-03-17 9.98 8.52 9.08 9.83 723600.0 9.79
2020-03-16 10.11 8.75 9.98 8.97 568100.0 8.93
2020-03-13 12.31 10.05 11.37 10.86 1639600.0 10.81
2020-03-12 11.0 9.99 10.39 10.51 471200.0 10.47
2020-03-11 11.92 11.04 11.69 11.28 521400.0 11.23
2020-03-10 12.3 11.42 12.0 12.06 291600.0 12.01
2020-03-09 12.97 11.5 12.64 11.54 270600.0 11.49
2020-03-06 14.09 13.23 13.9 13.6 208100.0 13.54
2020-03-05 15.2 14.12 15.01 14.25 193700.0 14.19
2020-03-04 15.78 15.04 15.6 15.31 110300.0 15.24
2020-03-03 16.09 15.26 15.76 15.39 147500.0 15.32
2020-03-02 15.83 15.12 15.34 15.8 146200.0 15.73
2020-02-28 15.88 15.05 15.51 15.37 203100.0 15.3
2020-02-27 16.81 16.07 16.29 16.08 124600.0 16.01
2020-02-26 17.07 16.52 16.88 16.66 165200.0 16.59
2020-02-25 17.49 16.69 17.41 16.79 121600.0 16.72
2020-02-24 17.7 17.3 17.57 17.41 151400.0 17.34
2020-02-21 18.21 17.87 18.19 17.91 77300.0 17.8
2020-02-20 18.35 18.06 18.06 18.21 56700.0 18.1
2020-02-19 18.29 18.09 18.1 18.13 88900.0 18.02
2020-02-18 18.05 17.82 17.92 18.04 94600.0 17.93