Stockscreener 앱 받기
31.09
1.58%
-0.50
시간 외 거래:
31.09
Live Oak Bancshares Inc 주식 (LOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $31.38 | $31.00 | $0.38 | 235,614.0 | -1.58% |
| 2025-11-03 | $31.63 | $30.75 | $0.88 | 179,738.0 | +1.45% |
| 2025-10-31 | $31.50 | $30.79 | $0.7099 | 182,343.0 | -1.49% |
| 2025-10-30 | $32.51 | $31.51 | $1.00 | 195,246.0 | -0.75% |
| 2025-10-29 | $33.04 | $31.66 | $1.38 | 319,093.0 | -1.36% |
| 2025-10-28 | $32.84 | $32.16 | $0.68 | 182,933.0 | -1.88% |
| 2025-10-27 | $34.44 | $32.88 | $1.56 | 182,871.0 | -3.74% |
| 2025-10-24 | $34.93 | $33.60 | $1.33 | 243,438.0 | +2.03% |
| 2025-10-23 | $33.98 | $32.25 | $1.73 | 372,552.0 | -3.29% |
| 2025-10-22 | $35.16 | $34.41 | $0.755 | 246,377.0 | -0.35% |
| 2025-10-21 | $34.83 | $33.63 | $1.20 | 336,621.0 | +1.96% |
| 2025-10-20 | $34.29 | $33.25 | $1.04 | 587,345.0 | +1.85% |
| 2025-10-17 | $33.65 | $33.01 | $0.64 | 441,467.0 | +1.36% |
| 2025-10-16 | $35.73 | $32.80 | $2.93 | 387,608.0 | -8.17% |
| 2025-10-15 | $37.00 | $35.75 | $1.25 | 247,686.0 | -1.99% |
| 2025-10-14 | $36.94 | $35.33 | $1.61 | 266,440.0 | +3.03% |
| 2025-10-13 | $35.78 | $34.79 | $0.99 | 214,474.0 | +2.21% |
| 2025-10-10 | $36.27 | $34.82 | $1.45 | 282,839.0 | -2.84% |
| 2025-10-09 | $35.90 | $35.15 | $0.75 | 154,637.0 | +0.11% |
| 2025-10-08 | $36.20 | $35.18 | $1.02 | 180,238.0 | +1.59% |
| 2025-10-07 | $35.99 | $35.22 | $0.77 | 188,024.0 | -0.34% |
Live Oak Bancshares Inc 주식 (LOB) 연도별 가격 이력
이 심층 분석에서는 Live Oak Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LOB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Live Oak Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Live Oak Bancshares Inc 주식 (LOB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $31.63 | $30.75 | $0.88 | 650,966.0 | -0.16% |
| 2025-10 | $37.00 | $30.79 | $6.21 | 6,135,850.0 | -11.58% |
| 2025-09 | $39.12 | $34.73 | $4.39 | 6,266,494.0 | -8.97% |
| 2025-08 | $39.16 | $30.18 | $8.98 | 5,836,408.0 | +22.40% |
| 2025-07 | $34.42 | $29.60 | $4.82 | 5,603,209.0 | +6.07% |
| 2025-06 | $30.38 | $26.77 | $3.61 | 4,765,066.0 | +8.56% |
| 2025-05 | $29.32 | $25.53 | $3.79 | 5,284,497.0 | +5.01% |
| 2025-04 | $27.29 | $22.68 | $4.61 | 9,385,967.0 | -1.95% |
| 2025-03 | $32.00 | $26.06 | $5.94 | 8,967,271.0 | -16.19% |
| 2025-02 | $36.23 | $31.25 | $4.98 | 3,742,586.0 | -10.37% |
| 2025-01 | $41.55 | $34.55 | $7.00 | 3,769,738.0 | -10.27% |
Live Oak Bancshares Inc 주식 (LOB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.90 | $37.83 | $10.07 | 3,236,908.0 | -16.52% |
| 2024-11 | $50.17 | $40.13 | $10.04 | 4,758,226.0 | +19.37% |
| 2024-10 | $50.30 | $39.21 | $11.09 | 3,901,966.0 | -16.17% |
| 2024-09 | $50.57 | $40.24 | $10.33 | 3,715,033.0 | +10.19% |
| 2024-08 | $45.20 | $38.00 | $7.20 | 3,259,702.0 | -4.76% |
| 2024-07 | $46.65 | $33.05 | $13.60 | 5,137,557.0 | +28.75% |
| 2024-06 | $35.21 | $31.03 | $4.18 | 3,969,777.0 | +1.68% |
| 2024-05 | $36.78 | $32.50 | $4.28 | 2,690,184.0 | +6.68% |
| 2024-04 | $41.65 | $32.30 | $9.35 | 3,564,530.0 | -22.14% |
| 2024-03 | $42.00 | $37.34 | $4.66 | 2,927,083.0 | +4.51% |
| 2024-02 | $40.95 | $35.00 | $5.95 | 3,973,313.0 | +9.21% |
| 2024-01 | $45.98 | $36.20 | $9.77 | 3,551,681.0 | -20.07% |
Live Oak Bancshares Inc 주식 (LOB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.22 | $33.26 | $13.96 | 4,835,086.0 | +35.42% |
| 2023-11 | $35.33 | $28.07 | $7.26 | 2,984,263.0 | +16.46% |
| 2023-10 | $29.80 | $26.11 | $3.69 | 3,303,387.0 | -0.35% |
| 2023-09 | $33.38 | $28.16 | $5.23 | 3,612,294.0 | -10.48% |
| 2023-08 | $38.27 | $31.97 | $6.30 | 3,370,646.0 | -14.60% |
| 2023-07 | $38.37 | $25.25 | $13.12 | 4,708,350.0 | +43.94% |
| 2023-06 | $27.03 | $21.66 | $5.37 | 7,118,266.0 | +21.58% |
| 2023-05 | $23.89 | $19.53 | $4.36 | 5,816,060.0 | -8.15% |
| 2023-04 | $25.23 | $21.45 | $3.78 | 6,030,393.0 | -3.32% |
| 2023-03 | $31.16 | $17.30 | $13.86 | 9,217,421.0 | +0.00% |
1.11%
0.11%
자본화:
|
볼륨(24시간):