Stockscreener 앱 받기
27.28
2.25%
0.60
Live Oak Bancshares Inc 주식 (LOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $27.37 | $26.71 | $0.66 | 245,827.0 | +2.25% |
| 2025-05-01 | $26.86 | $25.94 | $0.9136 | 295,095.0 | +2.07% |
| 2025-04-30 | $26.30 | $25.59 | $0.71 | 251,696.0 | -2.28% |
| 2025-04-29 | $27.13 | $26.18 | $0.95 | 518,305.0 | -1.07% |
| 2025-04-28 | $27.22 | $26.35 | $0.87 | 434,119.0 | +1.69% |
| 2025-04-25 | $26.80 | $25.88 | $0.9249 | 530,659.0 | +0.68% |
| 2025-04-24 | $26.93 | $24.30 | $2.63 | 777,675.0 | +6.58% |
| 2025-04-23 | $26.81 | $24.46 | $2.35 | 878,879.0 | -0.72% |
| 2025-04-22 | $24.99 | $23.98 | $1.01 | 338,332.0 | +4.96% |
| 2025-04-21 | $23.95 | $23.41 | $0.535 | 230,990.0 | -1.82% |
| 2025-04-17 | $24.32 | $23.78 | $0.54 | 290,769.0 | +1.34% |
| 2025-04-16 | $24.16 | $23.57 | $0.59 | 266,505.0 | +0.08% |
| 2025-04-15 | $24.36 | $23.48 | $0.8775 | 370,318.0 | +1.79% |
| 2025-04-14 | $23.98 | $22.97 | $1.01 | 374,374.0 | -0.09% |
| 2025-04-11 | $23.83 | $22.86 | $0.97 | 321,348.0 | -1.14% |
| 2025-04-10 | $25.00 | $22.76 | $2.24 | 454,077.0 | -7.62% |
| 2025-04-09 | $26.11 | $22.68 | $3.43 | 543,983.0 | +10.96% |
| 2025-04-08 | $24.65 | $22.80 | $1.85 | 614,749.0 | -1.74% |
| 2025-04-07 | $25.57 | $23.07 | $2.50 | 534,811.0 | -3.16% |
| 2025-04-04 | $24.45 | $23.00 | $1.45 | 539,613.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $27.37 | $25.94 | $1.43 | 786,749.0 | +4.36% |
| 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% |
1.80%
0.27%
자본화:
|
볼륨(24시간):