Stockscreener 앱 받기
42.18
0.24%
0.10
Live Oak Bancshares Inc 주식 (LOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $43.16 | $41.88 | $1.28 | 293,992.0 | +0.24% |
| 2026-07-24 | $43.00 | $42.02 | $0.98 | 253,663.0 | -1.34% |
| 2026-07-23 | $42.68 | $40.28 | $2.40 | 539,087.0 | +3.90% |
| 2026-07-22 | $41.54 | $40.51 | $1.03 | 206,728.0 | -1.49% |
| 2026-07-21 | $41.67 | $40.86 | $0.81 | 202,026.0 | +0.10% |
| 2026-07-20 | $42.50 | $41.38 | $1.12 | 161,500.0 | -2.00% |
| 2026-07-17 | $43.48 | $42.27 | $1.21 | 220,169.0 | -2.77% |
| 2026-07-16 | $43.85 | $42.30 | $1.55 | 276,587.0 | +3.56% |
| 2026-07-15 | $42.49 | $41.59 | $0.895 | 257,316.0 | +1.56% |
| 2026-07-14 | $41.98 | $41.29 | $0.69 | 109,650.0 | +0.05% |
| 2026-07-13 | $41.95 | $41.20 | $0.7499 | 150,095.0 | -0.31% |
| 2026-07-10 | $41.73 | $41.13 | $0.60 | 200,099.0 | +0.80% |
| 2026-07-09 | $41.44 | $40.48 | $0.96 | 192,178.0 | +2.35% |
| 2026-07-08 | $40.79 | $39.85 | $0.94 | 265,813.0 | -1.80% |
| 2026-07-07 | $41.98 | $41.09 | $0.89 | 168,246.0 | -1.65% |
| 2026-07-06 | $41.82 | $40.74 | $1.08 | 194,496.0 | +1.83% |
| 2026-07-02 | $42.24 | $40.63 | $1.61 | 228,679.0 | -1.77% |
| 2026-07-01 | $42.16 | $40.67 | $1.49 | 277,578.0 | +2.33% |
| 2026-06-30 | $41.17 | $40.61 | $0.56 | 376,411.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $43.85 | $39.85 | $4.00 | 4,491,894.0 | +3.28% |
| 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% |
2.42%
0.75%
자본화:
|
볼륨(24시간):