Stockscreener 앱 받기
39.61
0.13%
0.05
시간 외 거래:
39.61
Live Oak Bancshares Inc 주식 (LOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $39.94 | $39.22 | $0.72 | 178,082.0 | +0.13% |
| 2026-09-03 | $40.28 | $39.54 | $0.74 | 152,307.0 | +0.13% |
| 2026-09-02 | $40.03 | $38.85 | $1.18 | 238,266.0 | +2.23% |
| 2026-09-01 | $39.48 | $38.58 | $0.90 | 173,697.0 | -1.88% |
| 2026-08-31 | $40.06 | $39.28 | $0.78 | 162,948.0 | -1.84% |
| 2026-08-28 | $40.37 | $39.66 | $0.7144 | 175,508.0 | +0.38% |
| 2026-08-27 | $40.00 | $38.96 | $1.04 | 141,817.0 | -0.03% |
| 2026-08-26 | $40.13 | $39.72 | $0.405 | 130,316.0 | +0.00% |
| 2026-08-25 | $40.53 | $39.64 | $0.89 | 163,291.0 | -0.77% |
| 2026-08-24 | $41.37 | $40.25 | $1.12 | 180,456.0 | -1.66% |
| 2026-08-21 | $41.06 | $40.22 | $0.84 | 218,025.0 | +0.61% |
| 2026-08-20 | $40.92 | $40.20 | $0.72 | 184,753.0 | -0.39% |
| 2026-08-19 | $43.53 | $40.78 | $2.75 | 299,116.0 | -4.01% |
| 2026-08-18 | $43.76 | $42.15 | $1.61 | 186,954.0 | -1.59% |
| 2026-08-17 | $43.70 | $42.74 | $0.9649 | 245,281.0 | +0.05% |
| 2026-08-14 | $43.83 | $43.04 | $0.79 | 331,864.0 | -0.16% |
| 2026-08-13 | $43.40 | $42.82 | $0.5799 | 198,409.0 | +1.36% |
| 2026-08-12 | $43.00 | $42.01 | $0.99 | 167,792.0 | -0.05% |
| 2026-08-11 | $42.90 | $42.09 | $0.81 | 152,160.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $40.28 | $38.58 | $1.70 | 920,434.0 | +0.56% |
| 2026-08 | $44.53 | $38.96 | $5.57 | 4,281,353.0 | -8.03% |
| 2026-07 | $43.85 | $39.85 | $4.00 | 4,921,565.0 | +4.87% |
| 2026-06 | $41.44 | $36.01 | $5.43 | 6,902,189.0 | +7.39% |
| 2026-05 | $38.35 | $35.39 | $2.96 | 4,005,284.0 | +1.14% |
| 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% |
1.98%
0.17%
자본화:
|
볼륨(24시간):