Live Oak Bancshares Inc (LOB)
47.42
+1.40
(+3.04%)
USD |
NYSE |
Nov 21, 16:00
47.37
-0.05
(-0.11%)
After-Hours: 20:00
Live Oak Bancshares Price: 47.42 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 46.37 | 47.80 | 46.23 | 47.42 | 192065.0 |
| Nov 20, 2024 | 46.38 | 46.39 | 45.05 | 46.02 | 184553.0 |
| Nov 19, 2024 | 46.63 | 47.54 | 45.97 | 46.05 | 256633.0 |
| Nov 18, 2024 | 47.34 | 48.36 | 47.20 | 47.78 | 316756.0 |
| Nov 15, 2024 | 49.01 | 49.19 | 47.71 | 47.89 | 238490.0 |
| Nov 14, 2024 | 48.89 | 48.99 | 47.67 | 48.55 | 277169.0 |
| Nov 13, 2024 | 48.97 | 49.66 | 48.14 | 48.47 | 284197.0 |
| Nov 12, 2024 | 47.97 | 49.30 | 47.97 | 48.54 | 313559.0 |
| Nov 11, 2024 | 47.89 | 48.80 | 47.28 | 48.07 | 187748.0 |
| Nov 08, 2024 | 46.40 | 47.39 | 46.15 | 46.51 | 188438.0 |
| Nov 07, 2024 | 48.72 | 48.81 | 45.74 | 46.29 | 336081.0 |
| Nov 06, 2024 | 46.00 | 50.17 | 45.98 | 49.48 | 642930.0 |
| Nov 05, 2024 | 40.89 | 42.30 | 40.76 | 42.26 | 157656.0 |
| Nov 04, 2024 | 40.65 | 40.85 | 40.22 | 40.83 | 202053.0 |
| Nov 01, 2024 | 40.23 | 41.25 | 40.13 | 41.06 | 228646.0 |
| Oct 31, 2024 | 39.92 | 40.24 | 39.57 | 39.71 | 224237.0 |
| Oct 30, 2024 | 39.51 | 41.06 | 39.21 | 40.01 | 152081.0 |
| Oct 29, 2024 | 40.47 | 40.65 | 39.27 | 39.84 | 226993.0 |
| Oct 28, 2024 | 39.93 | 41.08 | 39.93 | 40.85 | 285402.0 |
| Oct 25, 2024 | 42.21 | 42.21 | 39.42 | 39.65 | 261905.0 |
| Oct 24, 2024 | 45.85 | 45.85 | 41.78 | 41.83 | 356308.0 |
| Oct 23, 2024 | 46.44 | 47.10 | 45.85 | 46.64 | 141374.0 |
| Oct 22, 2024 | 47.34 | 47.58 | 46.21 | 46.77 | 146786.0 |
| Oct 21, 2024 | 49.56 | 49.56 | 47.46 | 47.46 | 240934.0 |
| Oct 18, 2024 | 50.20 | 50.20 | 49.18 | 49.34 | 179626.0 |
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
39.64
Average
36.66
Median
Price Benchmarks
| Brookline Bancorp Inc | 12.26 |
| Broadway Financial Corp | 7.09 |
| Carver Bancorp Inc | 1.63 |
| Pathward Financial Inc | 80.78 |
| Capitol Federal Financial Inc | 6.69 |
Price Related Metrics
| PE Ratio | 25.89 |
| PS Ratio | 4.605 |
| PEG Ratio | 0.6700 |
| Price to Book Value | 2.124 |
| Price to Free Cash Flow | 4.605 |
| Earnings Yield | 3.86% |
| Market Cap | 2.141B |
| PEGY Ratio | 0.6655 |
| Normalized PE Ratio | 25.89 |