Live Oak Bancshares Inc (LOB)
36.34
+0.73
(+2.05%)
USD |
NYSE |
May 15, 16:00
36.35
+0.01
(+0.03%)
After-Hours: 20:00
Live Oak Bancshares Price: 36.34 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 36.24 | 36.38 | 35.79 | 36.34 | 89445.00 |
May 14, 2024 | 35.84 | 36.49 | 35.52 | 35.61 | 117174.0 |
May 13, 2024 | 35.54 | 35.68 | 34.96 | 35.06 | 129035.0 |
May 10, 2024 | 35.56 | 35.56 | 34.70 | 35.22 | 110134.0 |
May 09, 2024 | 34.61 | 35.59 | 34.04 | 35.53 | 131690.0 |
May 08, 2024 | 34.84 | 35.10 | 34.45 | 34.52 | 122691.0 |
May 07, 2024 | 35.51 | 35.64 | 35.18 | 35.25 | 94971.00 |
May 06, 2024 | 35.56 | 35.65 | 35.25 | 35.45 | 86079.00 |
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 |
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
37.17
Average
33.80
Median
Oct 26 2020
Price Benchmarks
Brookline Bancorp Inc | 8.99 |
Broadway Financial Corp | 4.54 |
Carver Bancorp Inc | 1.90 |
Pathward Financial Inc | 54.01 |
Capitol Federal Financial Inc | 5.17 |
Price Related Metrics
PE Ratio | 16.30 |
PS Ratio | 3.645 |
Price to Book Value | 1.762 |
Price to Free Cash Flow | 3.327 |
Earnings Yield | 6.14% |
Market Cap | 1.634B |
Normalized PE Ratio | 16.30 |