Stockscreener 앱 받기
25.57
6.38%
-1.7063
Live Oak Bancshares Inc 주식 (LOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $26.10 | $24.92 | $1.18 | 127,524.0 | -6.16% |
| 2025-04-02 | $27.29 | $26.38 | $0.91 | 400,028.0 | +1.64% |
| 2025-04-01 | $26.86 | $26.18 | $0.675 | 256,257.0 | +0.68% |
| 2025-03-31 | $26.84 | $26.06 | $0.78 | 348,038.0 | +0.34% |
| 2025-03-28 | $27.96 | $26.34 | $1.62 | 304,406.0 | -4.04% |
| 2025-03-27 | $27.99 | $26.97 | $1.02 | 291,623.0 | +1.61% |
| 2025-03-26 | $28.34 | $26.98 | $1.36 | 358,998.0 | -2.54% |
| 2025-03-25 | $28.27 | $27.70 | $0.57 | 1,369,092.0 | +0.83% |
| 2025-03-24 | $28.09 | $27.61 | $0.4817 | 1,232,751.0 | +1.43% |
| 2025-03-21 | $27.74 | $27.01 | $0.73 | 475,163.0 | -0.22% |
| 2025-03-20 | $28.09 | $27.02 | $1.07 | 409,273.0 | -0.51% |
| 2025-03-19 | $28.33 | $26.50 | $1.83 | 1,118,241.0 | -2.65% |
| 2025-03-18 | $28.56 | $28.01 | $0.55 | 232,113.0 | -0.28% |
| 2025-03-17 | $28.87 | $28.23 | $0.635 | 215,767.0 | -0.87% |
| 2025-03-14 | $28.63 | $27.74 | $0.89 | 409,202.0 | +3.40% |
| 2025-03-13 | $28.36 | $27.58 | $0.78 | 157,895.0 | -1.91% |
| 2025-03-12 | $28.51 | $27.68 | $0.83 | 281,909.0 | +2.17% |
| 2025-03-11 | $28.28 | $27.57 | $0.71 | 330,214.0 | -1.39% |
| 2025-03-10 | $28.68 | $27.60 | $1.08 | 303,772.0 | -3.28% |
| 2025-03-07 | $29.56 | $28.56 | $1.00 | 274,329.0 | -2.00% |
| 2025-03-06 | $30.08 | $29.51 | $0.57 | 285,928.0 | -1.66% |
| 2025-03-05 | $30.40 | $29.66 | $0.745 | 291,340.0 | -0.56% |
| 2025-03-04 | $30.95 | $30.21 | $0.745 | 82,346.0 | -3.17% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $27.29 | $24.92 | $2.37 | 783,809.0 | -3.98% |
| 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% |
0.65%
0.18%
자본화:
|
볼륨(24시간):