Stockscreener 앱 받기
37.55
2.29%
0.84
시장 영업 전:
37.93
0.38
+1.01%
Live Oak Bancshares Inc 주식 (LOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $37.84 | $36.71 | $1.13 | 170,542.0 | +2.29% |
| 2026-05-04 | $37.41 | $36.44 | $0.97 | 173,151.0 | -1.24% |
| 2026-05-01 | $37.73 | $36.97 | $0.755 | 176,833.0 | -1.14% |
| 2026-04-30 | $38.27 | $37.50 | $0.77 | 258,897.0 | -0.58% |
| 2026-04-29 | $38.56 | $37.18 | $1.38 | 210,965.0 | -2.48% |
| 2026-04-28 | $38.85 | $37.81 | $1.04 | 283,121.0 | +2.46% |
| 2026-04-27 | $38.08 | $37.27 | $0.812 | 265,331.0 | +1.12% |
| 2026-04-24 | $37.74 | $36.78 | $0.955 | 273,914.0 | -0.13% |
| 2026-04-23 | $37.94 | $36.01 | $1.93 | 277,612.0 | +3.28% |
| 2026-04-22 | $36.95 | $36.05 | $0.9049 | 193,570.0 | -0.30% |
| 2026-04-21 | $37.70 | $36.30 | $1.40 | 313,365.0 | -2.62% |
| 2026-04-20 | $37.72 | $37.13 | $0.585 | 117,850.0 | -0.21% |
| 2026-04-17 | $38.26 | $36.78 | $1.48 | 248,442.0 | +3.88% |
| 2026-04-16 | $36.51 | $35.97 | $0.535 | 170,686.0 | -1.31% |
| 2026-04-15 | $36.94 | $36.04 | $0.90 | 162,177.0 | -0.22% |
| 2026-04-14 | $36.84 | $35.47 | $1.38 | 278,365.0 | +0.88% |
| 2026-04-13 | $36.34 | $35.25 | $1.09 | 205,423.0 | +1.65% |
| 2026-04-10 | $36.54 | $35.48 | $1.06 | 188,777.0 | -2.41% |
| 2026-04-09 | $36.89 | $35.16 | $1.73 | 217,608.0 | +2.95% |
| 2026-04-08 | $35.88 | $35.28 | $0.60 | 246,693.0 | +4.44% |
| 2026-04-07 | $34.27 | $33.55 | $0.72 | 214,034.0 | +0.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $37.84 | $36.44 | $1.40 | 691,068.0 | -0.13% |
| 2026-04 | $38.85 | $32.40 | $6.45 | 4,972,692.0 | +13.70% |
| 2026-03 | $37.22 | $31.11 | $6.11 | 6,674,120.0 | -8.82% |
| 2026-02 | $42.54 | $35.73 | $6.81 | 5,711,156.0 | -9.23% |
| 2026-01 | $42.89 | $33.93 | $8.96 | 7,635,514.0 | +16.33% |
Live Oak Bancshares Inc 주식 (LOB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.85 | $31.58 | $5.27 | 6,734,485.0 | +7.86% |
| 2025-11 | $33.02 | $29.36 | $3.66 | 4,863,164.0 | +2.50% |
| 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% |
1.59%
0.95%
자본화:
|
볼륨(24시간):