Stockscreener 앱 받기
31.46
1.32%
0.41
Live Oak Bancshares Inc 주식 (LOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $31.49 | $31.00 | $0.486 | 65,409.0 | +1.26% |
| 2025-08-08 | $31.21 | $30.29 | $0.925 | 184,573.0 | +1.67% |
| 2025-08-07 | $31.10 | $30.18 | $0.925 | 143,601.0 | -0.62% |
| 2025-08-06 | $31.62 | $30.66 | $0.955 | 180,256.0 | -2.78% |
| 2025-08-05 | $31.63 | $30.64 | $0.995 | 203,908.0 | +0.83% |
| 2025-08-04 | $31.49 | $30.86 | $0.63 | 159,041.0 | +1.10% |
| 2025-08-01 | $31.40 | $30.56 | $0.84 | 282,488.0 | -1.90% |
| 2025-07-31 | $32.01 | $31.46 | $0.55 | 195,707.0 | -1.74% |
| 2025-07-30 | $33.28 | $31.87 | $1.41 | 249,939.0 | -2.66% |
| 2025-07-29 | $34.31 | $32.82 | $1.49 | 228,105.0 | -2.85% |
| 2025-07-28 | $34.42 | $33.72 | $0.705 | 289,673.0 | +0.27% |
| 2025-07-25 | $34.06 | $31.97 | $2.09 | 333,507.0 | +4.30% |
| 2025-07-24 | $34.30 | $32.01 | $2.29 | 751,643.0 | +0.56% |
| 2025-07-23 | $32.42 | $32.20 | $0.225 | 182,554.0 | +1.06% |
| 2025-07-22 | $32.54 | $31.90 | $0.6439 | 178,681.0 | +0.47% |
| 2025-07-21 | $32.52 | $31.85 | $0.665 | 165,580.0 | +0.38% |
| 2025-07-18 | $32.43 | $31.52 | $0.915 | 201,010.0 | -1.46% |
| 2025-07-17 | $32.36 | $31.81 | $0.55 | 232,065.0 | +1.26% |
| 2025-07-16 | $31.82 | $30.64 | $1.18 | 272,651.0 | +2.48% |
| 2025-07-15 | $32.55 | $31.01 | $1.54 | 312,361.0 | -4.46% |
| 2025-07-14 | $32.58 | $31.95 | $0.635 | 149,766.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $31.63 | $30.18 | $1.45 | 1,219,276.0 | -0.54% |
| 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% |
2.48%
1.45%
자본화:
|
볼륨(24시간):