Live Oak Bancshares, Inc. (LOB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

37.52

+0.81

(+2.21%)

A partir del 03:18PM EDT. Mercado abierto.

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	36.50	37.73	36.71	37.52	37.52	53,538
18 abr 2024	36.79	37.20	36.55	36.71	36.71	109,000
17 abr 2024	37.35	37.43	36.58	36.68	36.68	123,000
16 abr 2024	37.02	37.37	36.71	36.88	36.88	81,500
15 abr 2024	38.10	38.15	36.99	37.51	37.51	96,500
12 abr 2024	37.70	38.17	37.70	37.93	37.93	91,100
11 abr 2024	37.97	38.47	37.44	38.18	38.18	116,700
10 abr 2024	40.28	40.28	37.74	38.01	38.01	212,500
09 abr 2024	41.37	41.65	41.07	41.58	41.58	75,600
08 abr 2024	40.53	41.31	40.53	41.06	41.06	74,100
05 abr 2024	39.47	40.34	39.44	40.33	40.33	99,500
04 abr 2024	39.74	40.81	39.56	39.60	39.60	159,200
03 abr 2024	39.46	40.37	38.94	39.02	39.02	129,100
02 abr 2024	40.04	40.24	39.17	40.07	40.07	163,600
01 abr 2024	41.51	41.51	40.09	40.56	40.56	120,800
28 mar 2024	41.15	41.66	41.15	41.51	41.51	171,800
27 mar 2024	39.83	41.31	39.82	41.22	41.22	102,500
26 mar 2024	40.46	40.75	39.48	39.59	39.59	115,500
25 mar 2024	40.17	40.59	39.90	40.09	40.09	89,000
22 mar 2024	40.91	40.91	39.78	39.94	39.94	100,800
21 mar 2024	40.58	41.31	40.46	40.91	40.91	139,300
20 mar 2024	38.36	40.72	38.36	40.15	40.15	146,000
19 mar 2024	38.47	39.44	38.47	38.57	38.57	145,400
18 mar 2024	38.30	38.83	37.80	38.67	38.67	137,600
15 mar 2024	38.08	39.10	38.08	38.30	38.30	356,700
14 mar 2024	38.38	38.67	37.46	37.99	37.99	156,500
13 mar 2024	38.83	39.84	38.62	38.74	38.74	127,800
12 mar 2024	39.64	39.64	38.63	39.12	39.12	117,600
11 mar 2024	40.00	40.36	39.83	39.92	39.92	94,200
08 mar 2024	41.41	41.44	40.05	40.38	40.38	95,200
07 mar 2024	41.49	41.69	40.21	40.65	40.65	137,600
06 mar 2024	40.41	42.00	39.76	40.71	40.71	195,600
05 mar 2024	37.34	40.45	37.34	40.22	40.22	198,200
04 mar 2024	38.59	39.05	37.39	37.64	37.64	145,200
01 mar 2024	39.44	39.44	38.27	38.37	38.37	155,200
29 feb 2024	39.94	40.56	39.35	39.72	39.72	149,400
28 feb 2024	39.14	39.60	38.81	39.01	39.01	120,300
27 feb 2024	39.39	39.78	39.01	39.55	39.55	131,700
26 feb 2024	39.03	39.57	38.03	39.00	39.00	261,800
26 feb 2024	0.03 Dividendo
23 feb 2024	39.15	39.97	38.83	39.36	39.33	164,700
22 feb 2024	39.21	39.65	38.73	39.30	39.27	134,500
21 feb 2024	39.52	39.65	38.88	39.35	39.32	218,900
20 feb 2024	38.71	39.81	38.71	39.59	39.56	170,100
16 feb 2024	39.71	40.00	39.31	39.53	39.50	152,900
15 feb 2024	39.55	40.95	38.99	40.49	40.46	197,500
14 feb 2024	39.29	39.53	38.45	39.21	39.18	217,400
13 feb 2024	37.94	38.65	37.53	38.55	38.52	381,400
12 feb 2024	38.55	40.53	38.55	39.94	39.91	173,700
09 feb 2024	37.63	38.75	37.00	38.67	38.64	174,200
08 feb 2024	36.90	37.70	36.50	37.62	37.59	174,200
07 feb 2024	36.76	37.31	35.23	36.89	36.86	249,400
06 feb 2024	35.75	36.82	35.45	36.67	36.64	283,200
05 feb 2024	35.88	36.11	35.23	35.71	35.68	142,600
02 feb 2024	35.17	36.89	35.09	36.51	36.48	197,100
01 feb 2024	36.50	36.91	35.00	36.15	36.12	287,000
31 ene 2024	38.50	38.79	36.20	36.37	36.34	321,500
30 ene 2024	39.57	40.16	39.09	39.68	39.65	194,200
29 ene 2024	39.71	39.87	39.16	39.86	39.83	267,400
26 ene 2024	40.70	41.05	39.50	39.73	39.70	226,600
25 ene 2024	42.50	42.97	39.90	40.30	40.27	243,500
24 ene 2024	42.86	43.70	42.37	42.50	42.47	133,500
23 ene 2024	43.05	43.05	41.89	42.14	42.11	139,100
22 ene 2024	41.40	42.85	41.40	42.65	42.62	131,100
19 ene 2024	40.37	40.89	39.70	40.84	40.81	96,800
18 ene 2024	39.89	40.13	39.21	40.04	40.01	107,600
17 ene 2024	38.92	39.86	38.81	39.51	39.48	145,000
16 ene 2024	40.12	41.21	39.21	40.04	40.01	159,000
12 ene 2024	42.08	42.33	40.71	41.10	41.07	104,400
11 ene 2024	41.77	41.77	40.13	41.50	41.47	165,200
10 ene 2024	41.48	42.19	40.96	42.07	42.04	108,300
09 ene 2024	41.45	42.03	41.01	41.55	41.52	163,200
08 ene 2024	41.96	42.39	41.35	42.38	42.35	161,300
05 ene 2024	43.02	43.68	42.08	42.20	42.17	189,300
04 ene 2024	42.30	43.49	42.30	43.00	42.97	144,900
03 ene 2024	44.34	44.34	42.48	42.64	42.61	164,100
02 ene 2024	44.87	45.97	44.39	44.86	44.83	186,100
29 dic 2023	46.63	47.22	45.44	45.50	45.47	226,500
28 dic 2023	46.00	46.56	45.87	46.51	46.47	181,000
27 dic 2023	45.84	46.61	45.48	46.26	46.22	275,700
26 dic 2023	43.98	45.46	43.98	45.36	45.33	168,600
22 dic 2023	43.80	44.66	43.59	43.90	43.87	93,800
21 dic 2023	43.49	43.71	43.04	43.62	43.59	141,400
20 dic 2023	45.43	45.71	42.75	42.93	42.90	430,100
19 dic 2023	44.92	45.53	44.54	45.50	45.47	212,300
18 dic 2023	44.41	44.82	42.03	44.66	44.63	347,100
15 dic 2023	45.84	46.12	43.74	44.44	44.41	689,500
14 dic 2023	40.76	44.32	40.76	43.98	43.95	609,000
13 dic 2023	37.35	39.72	36.63	39.65	39.62	203,100
12 dic 2023	36.96	37.25	36.26	36.96	36.93	119,800
11 dic 2023	36.84	37.00	36.49	36.55	36.52	95,000
08 dic 2023	36.76	37.24	36.65	37.00	36.97	90,400
07 dic 2023	36.24	36.68	35.64	36.65	36.62	119,300
06 dic 2023	36.17	37.53	36.03	36.08	36.05	205,800
05 dic 2023	35.85	35.85	35.35	35.76	35.73	192,100
04 dic 2023	35.34	36.35	35.34	35.90	35.87	149,200
01 dic 2023	33.26	35.85	33.26	35.72	35.69	291,700
30 nov 2023	33.27	34.22	33.00	33.60	33.57	172,400
29 nov 2023	32.69	33.81	32.69	33.15	33.12	162,400
28 nov 2023	32.11	32.40	31.40	32.30	32.28	72,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.39-43.73(-0.87%)

Dow Jones37,953.21+177.83(+0.47%)

Nasdaq15,286.39-315.11(-2.02%)

Russell 20001,935.34-7.62(-0.39%)

Petróleo83.39+0.66(+0.80%)

Oro2,410.10+12.10(+0.50%)

Live Oak Bancshares, Inc. (LOB)

S&P 500
4,967.39
-43.73(-0.87%)

Dow Jones
37,953.21
+177.83(+0.47%)

Nasdaq
15,286.39
-315.11(-2.02%)

Russell 2000
1,935.34
-7.62(-0.39%)

Petróleo
83.39
+0.66(+0.80%)

Oro
2,410.10
+12.10(+0.50%)