Live Oak Bancshares Inc (LOB)
35.32
+0.51
(+1.47%)
USD |
NYSE |
May 03, 16:00
35.34
+0.02
(+0.06%)
Pre-Market: 20:00
Live Oak Bancshares Price: 35.32 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 35.65 | 36.00 | 35.08 | 35.32 | 141174.0 |
May 02, 2024 | 33.88 | 34.87 | 33.70 | 34.81 | 144401.0 |
May 01, 2024 | 32.69 | 34.54 | 32.52 | 33.49 | 239897.0 |
Apr 30, 2024 | 33.25 | 34.02 | 32.30 | 32.32 | 141818.0 |
Apr 29, 2024 | 33.31 | 33.96 | 32.86 | 33.48 | 241372.0 |
Apr 26, 2024 | 34.17 | 35.01 | 32.77 | 33.18 | 356577.0 |
Apr 25, 2024 | 36.04 | 37.10 | 32.55 | 34.28 | 778255.0 |
Apr 24, 2024 | 38.64 | 39.96 | 38.64 | 39.87 | 149182.0 |
Apr 23, 2024 | 38.43 | 39.72 | 38.43 | 39.26 | 103964.0 |
Apr 22, 2024 | 37.90 | 38.52 | 37.33 | 38.41 | 118693.0 |
Apr 19, 2024 | 36.50 | 37.98 | 36.50 | 37.90 | 135399.0 |
Apr 18, 2024 | 36.79 | 37.20 | 36.55 | 36.71 | 108994.0 |
Apr 17, 2024 | 37.35 | 37.43 | 36.58 | 36.68 | 122957.0 |
Apr 16, 2024 | 37.02 | 37.37 | 36.71 | 36.88 | 81546.00 |
Apr 15, 2024 | 38.10 | 38.15 | 36.99 | 37.51 | 96542.00 |
Apr 12, 2024 | 37.70 | 38.17 | 37.70 | 37.93 | 91066.00 |
Apr 11, 2024 | 37.97 | 38.47 | 37.44 | 38.18 | 116703.0 |
Apr 10, 2024 | 40.28 | 40.28 | 37.74 | 38.01 | 212537.0 |
Apr 09, 2024 | 41.37 | 41.65 | 41.07 | 41.58 | 75629.00 |
Apr 08, 2024 | 40.53 | 41.30 | 40.53 | 41.06 | 74131.00 |
Apr 05, 2024 | 39.47 | 40.34 | 39.44 | 40.33 | 99466.00 |
Apr 04, 2024 | 39.74 | 40.80 | 39.56 | 39.60 | 159218.0 |
Apr 03, 2024 | 39.46 | 40.37 | 38.94 | 39.02 | 129098.0 |
Apr 02, 2024 | 40.04 | 40.24 | 39.16 | 40.07 | 163562.0 |
Apr 01, 2024 | 41.51 | 41.51 | 40.09 | 40.56 | 120763.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.08
Minimum
Mar 18 2020
97.80
Maximum
Nov 04 2021
37.05
Average
33.60
Median
Nov 30 2023
Price Benchmarks
Brookline Bancorp Inc | 8.85 |
Broadway Financial Corp | 4.905 |
Carver Bancorp Inc | 1.52 |
Pathward Financial Inc | 52.93 |
Capitol Federal Financial Inc | 5.07 |
Price Related Metrics
PE Ratio | 17.75 |
PS Ratio | 3.55 |
Price to Book Value | 1.732 |
Earnings Yield | 5.63% |
Market Cap | 1.587B |
Normalized PE Ratio | 17.75 |