Italia markets close in 3 hours 15 minutes

Live Oak Bancshares, Inc. (LOB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,08-0,22 (-0,66%)
Alla chiusura: 04:00PM EDT
33,08 0,00 (0,00%)
Dopo ore: 05:52PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202433,1933,6132,9533,0833,08182.100
17 giu 202432,2233,3432,1133,3033,30149.800
14 giu 202432,3832,6532,1632,4532,45152.300
13 giu 202432,8333,0132,4632,8832,88148.000
12 giu 202432,9833,8932,7633,0833,08257.900
11 giu 202431,5431,9131,0331,6631,66151.300
10 giu 202431,9832,1931,3331,6831,68174.700
07 giu 202432,0232,5831,8532,4232,42149.900
06 giu 202432,3732,7232,0532,6332,63125.500
05 giu 202433,2433,2432,2832,3232,32204.200
04 giu 202433,5533,5732,7732,8532,8594.400
04 giu 20240.03 Dividendo
03 giu 202435,0935,0933,6333,9633,93120.600
31 mag 202434,0335,0033,8934,4834,45184.800
30 mag 202433,2333,8132,6333,7633,73153.300
29 mag 202432,7233,1132,5032,6432,61146.700
28 mag 202434,2634,3833,4633,5733,54122.700
24 mag 202434,0934,3233,6934,1734,14103.500
23 mag 202435,5435,5433,3933,7933,76171.700
22 mag 202435,5535,7835,2635,4135,38107.500
21 mag 202435,9036,1835,4135,6735,6487.600
20 mag 202436,7336,7336,0436,0536,0291.900
17 mag 202436,3436,7836,1536,7836,75119.300
16 mag 202436,2136,4835,9436,2136,1891.300
15 mag 202436,2436,3835,7936,3436,3192.900
14 mag 202435,8436,4935,5335,6135,58117.200
13 mag 202435,5435,6834,9635,0635,03129.000
10 mag 202435,5635,5634,7035,2235,19110.100
09 mag 202434,6135,5934,0435,5335,50131.700
08 mag 202434,8435,1034,4534,5234,49122.700
07 mag 202435,5135,6335,1835,2535,2295.000
06 mag 202435,5635,6535,2535,4535,4286.100
03 mag 202435,6536,0135,0835,3235,29141.200
02 mag 202433,8834,8733,6934,8134,78144.400
01 mag 202432,6934,5432,5233,4933,46239.900
30 apr 202433,2534,0132,3032,3232,29141.800
29 apr 202433,3133,9632,8633,4833,45241.400
26 apr 202434,1735,0132,7733,1833,15356.600
25 apr 202436,0437,1032,5534,2834,25778.100
24 apr 202438,6439,9638,6439,8739,83149.200
23 apr 202438,4339,7238,4339,2639,23104.000
22 apr 202437,9038,5237,3338,4138,38118.700
19 apr 202436,5037,9836,5037,9037,87135.400
18 apr 202436,7937,2036,5536,7136,68109.000
17 apr 202437,3537,4336,5836,6836,65123.000
16 apr 202437,0237,3736,7136,8836,8581.500
15 apr 202438,1038,1536,9937,5137,4896.500
12 apr 202437,7038,1737,7037,9337,9091.100
11 apr 202437,9738,4737,4438,1838,15116.700
10 apr 202440,2840,2837,7438,0137,98212.500
09 apr 202441,3741,6541,0741,5841,5475.600
08 apr 202440,5341,3140,5341,0641,0274.100
05 apr 202439,4740,3439,4440,3340,2999.500
04 apr 202439,7440,8139,5639,6039,57159.200
03 apr 202439,4640,3738,9439,0238,99129.100
02 apr 202440,0440,2439,1740,0740,03163.600
01 apr 202441,5141,5140,0940,5640,52120.800
28 mar 202441,1541,6641,1541,5141,47171.800
27 mar 202439,8341,3139,8241,2241,18102.500
26 mar 202440,4640,7539,4839,5939,56115.500
25 mar 202440,1740,5939,9040,0940,0589.000
22 mar 202440,9140,9139,7839,9439,90100.800
21 mar 202440,5841,3140,4640,9140,87139.300
20 mar 202438,3640,7238,3640,1540,11146.000
19 mar 202438,4739,4438,4738,5738,54145.400
18 mar 202438,3038,8337,8038,6738,64137.600
15 mar 202438,0839,1038,0838,3038,27356.700
14 mar 202438,3838,6737,4637,9937,96156.500
13 mar 202438,8339,8438,6238,7438,71127.800
12 mar 202439,6439,6438,6339,1239,09117.600
11 mar 202440,0040,3639,8339,9239,8894.200
08 mar 202441,4141,4440,0540,3840,3495.200
07 mar 202441,4941,6940,2140,6540,61137.600
06 mar 202440,4142,0039,7640,7140,67195.600
05 mar 202437,3440,4537,3440,2240,18198.200
04 mar 202438,5939,0537,3937,6437,61145.200
01 mar 202439,4439,4438,2738,3738,34155.200
29 feb 202439,9440,5639,3539,7239,68149.400
28 feb 202439,1439,6038,8139,0138,98120.300
27 feb 202439,3939,7839,0139,5539,52131.700
26 feb 202439,0339,5738,0339,0038,97261.800
26 feb 20240.03 Dividendo
23 feb 202439,1539,9738,8339,3639,30164.700
22 feb 202439,2139,6538,7339,3039,24134.500
21 feb 202439,5239,6538,8839,3539,29218.900
20 feb 202438,7139,8138,7139,5939,52170.100
16 feb 202439,7140,0039,3139,5339,46152.900
15 feb 202439,5540,9538,9940,4940,42197.500
14 feb 202439,2939,5338,4539,2139,15217.400
13 feb 202437,9438,6537,5338,5538,49381.400
12 feb 202438,5540,5338,5539,9439,87173.700
09 feb 202437,6338,7537,0038,6738,61174.200
08 feb 202436,9037,7036,5037,6237,56174.200
07 feb 202436,7637,3135,2336,8936,83249.400
06 feb 202435,7536,8235,4536,6736,61283.200
05 feb 202435,8836,1135,2335,7135,65142.600
02 feb 202435,1736,8935,0936,5136,45197.100
01 feb 202436,5036,9135,0036,1536,09287.000
31 gen 202438,5038,7936,2036,3736,31321.500
30 gen 202439,5740,1639,0939,6839,61194.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...